Italia markets close in 2 hours 52 minutes

Antin Infrastructure Partners SAS (0AA5.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,10+0,56 (+2,21%)
In data: 06:18PM BST. Mercato aperto.
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202412,2312,2812,1512,2012,20160
18 apr 202412,4412,4812,2612,3312,333.223
17 apr 202412,4612,5812,3412,5112,511.478
16 apr 202412,6712,7212,3612,4212,422.090
15 apr 202413,1713,1812,8212,8212,822.392
12 apr 202413,2413,3213,1213,1213,122.209
11 apr 202413,0713,3213,0813,1413,142.134
10 apr 202413,1713,2213,0213,1713,171.118
09 apr 202413,0513,2013,0013,2013,202.452
08 apr 202413,1713,1813,0413,0713,075.297
05 apr 202413,4913,3613,1213,1313,13728
04 apr 202413,6613,6813,3913,4813,482.687
03 apr 202413,2213,5013,0013,3213,321.965
02 apr 202413,4513,6013,1613,5013,505.233
28 mar 202413,3513,4413,1113,4013,405.496
27 mar 202413,1013,2713,1613,2713,2720.749
26 mar 202413,3113,2813,0713,1013,105.053
25 mar 202413,2813,4313,1313,3113,314.533
22 mar 202413,4813,4613,3213,3213,326.233
21 mar 202413,1913,3913,2913,3913,393.993
20 mar 202413,0013,1512,9913,0813,083.527
19 mar 202413,2613,3312,9813,0913,093.128
18 mar 202413,4013,4613,1113,3713,378.589
15 mar 202413,2513,5613,4513,5513,551.403
14 mar 202413,8013,5913,3213,3213,323.093
13 mar 202413,7413,8713,5913,6113,612.876
12 mar 202413,6013,7413,5413,5413,54378
11 mar 202413,9014,0413,7013,9113,912.473
08 mar 202413,9414,2713,8314,2114,21217.571
07 mar 202415,0014,0013,6313,6313,636.800
06 mar 202415,0415,3315,1015,3315,3321.535
05 mar 202414,2014,9914,7314,9114,9116.756
04 mar 202414,9715,0814,4414,5414,544.739
01 mar 202415,3515,5314,8915,4515,453.266
29 feb 202415,3115,5015,3015,3415,341.024
28 feb 202415,5115,5015,2115,2415,24113.195
27 feb 202415,7015,6515,3815,4615,464.608
26 feb 202415,8015,8015,6315,7315,734.116
23 feb 202415,7415,8915,7215,7515,753.440
22 feb 202415,9016,4215,8316,0716,0734.014
21 feb 202416,9416,8315,9515,9815,984.433
20 feb 202417,0617,2617,0317,2617,261.742
19 feb 202416,4516,9516,5016,5016,508.868
16 feb 202416,7316,8116,4516,7116,71513
15 feb 202416,0216,6016,2716,4716,471.461
14 feb 202416,3816,4616,0816,1216,122.790
13 feb 202416,2916,5516,0916,1116,118.254
12 feb 202416,0816,4316,2216,2516,251.947
09 feb 202415,8516,0015,4515,8815,883.130
08 feb 202415,8416,2715,7716,2116,21203.064
07 feb 202416,4016,3315,9515,9515,9565.829
06 feb 202417,0616,8816,3816,3816,382.130
05 feb 202416,8717,0616,9717,0617,062.162
02 feb 202416,6016,8416,8416,8416,8435
01 feb 202417,0016,9216,9116,9116,917
31 gen 202416,9117,0916,7716,9516,953.817
30 gen 202416,8016,7816,5516,7816,781.592
29 gen 202416,8116,9216,6016,6216,62754
26 gen 202416,4016,7416,2316,5416,542.399
25 gen 202415,7416,4115,7816,4116,418.054
24 gen 202415,2115,6015,3515,3515,354.913
23 gen 202415,0515,3814,9014,9014,904.496
22 gen 202415,0014,9614,6014,9514,954.807
19 gen 202414,0014,6213,9214,5814,582.281
18 gen 202413,5913,9813,6513,9613,962.137
17 gen 202413,2513,5513,2913,5513,556.777
16 gen 202413,6413,9913,2813,3213,322.488
15 gen 202413,0713,6412,8113,6013,605.965
12 gen 202412,2713,0012,0812,9512,9530.411
11 gen 202412,4112,4712,0912,1812,183.116
10 gen 202412,4812,6012,3012,4612,464.517
09 gen 202412,9512,9712,2912,4812,489.958
08 gen 202412,8712,9912,6912,8312,834.835
05 gen 202413,2313,2312,7812,8812,883.406
04 gen 202413,1113,3313,1413,1913,191.801
03 gen 202413,3113,3713,0313,2013,208.197
02 gen 202413,7713,8313,3113,3113,312.567
29 dic 202313,7313,7813,6813,7513,755.482
28 dic 202313,8013,6913,6113,6813,682.216
27 dic 202313,5513,6913,4813,6913,69540
22 dic 202313,3513,5413,3513,4413,44977
21 dic 202313,1413,3612,9513,2213,221.849
20 dic 202312,5113,1512,6313,1313,135.956
19 dic 202312,0512,4712,0212,4712,474.801
18 dic 202312,3512,4011,9711,9911,994.211
15 dic 202311,7612,4012,1212,3112,314.225
14 dic 202311,0511,7011,2411,4311,4310.112
13 dic 202310,9410,9310,7410,8910,891.094
12 dic 202312,0011,9210,8911,0311,031.705
11 dic 202312,2712,2012,0312,1212,12479
08 dic 202312,3212,3912,1912,1912,19504
07 dic 202312,8012,7012,1812,3112,313.860
06 dic 202312,4212,7312,4812,7112,71725
05 dic 202312,2012,4312,0212,4312,432.194
04 dic 202312,3112,4412,1912,3012,30947
01 dic 202312,0012,2511,9512,1812,182.467
30 nov 202312,0712,2111,9511,9911,997.925
29 nov 202311,7212,1511,7911,7911,792.698
28 nov 202311,7011,9711,7211,7211,721.206
27 nov 202311,6011,7211,6511,6711,67244.807
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...