Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.432,50 +774,96 (+1,30%) CMC Crypto 200
1.396,74 +14,17 (+1,03%)
Aramark (0AK.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:50PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 29,80 | 30,00 | 29,80 | 30,00 | 30,00 | 1.150 |
| 24 apr 2024 | 29,60 | 30,20 | 29,60 | 30,20 | 30,20 | - |
| 23 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 22 apr 2024 | 29,60 | 30,20 | 29,60 | 30,20 | 30,20 | - |
| 19 apr 2024 | 28,80 | 29,60 | 28,80 | 29,60 | 29,60 | - |
| 18 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 17 apr 2024 | 28,80 | 29,20 | 28,80 | 29,20 | 29,20 | - |
| 16 apr 2024 | 29,20 | 29,40 | 29,20 | 29,40 | 29,40 | - |
| 15 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 12 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 11 apr 2024 | 29,20 | 29,80 | 29,20 | 29,80 | 29,80 | - |
| 10 apr 2024 | 29,20 | 29,60 | 29,20 | 29,60 | 29,60 | - |
| 09 apr 2024 | 29,40 | 29,60 | 29,40 | 29,60 | 29,60 | - |
| 08 apr 2024 | 29,20 | 30,00 | 29,20 | 29,80 | 29,80 | 1.150 |
| 05 apr 2024 | 28,60 | 29,60 | 28,60 | 29,60 | 29,60 | - |
| 04 apr 2024 | 29,20 | 29,20 | 29,00 | 29,00 | 29,00 | - |
| 03 apr 2024 | 29,20 | 29,60 | 29,20 | 29,60 | 29,60 | - |
| 02 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 28 mar 2024 | 29,20 | 30,00 | 29,20 | 30,00 | 30,00 | - |
| 27 mar 2024 | 28,20 | 29,60 | 28,20 | 29,60 | 29,60 | - |
| 26 mar 2024 | 27,80 | 28,60 | 27,80 | 28,60 | 28,60 | - |
| 25 mar 2024 | 28,00 | 28,20 | 28,00 | 28,20 | 28,20 | - |
| 22 mar 2024 | 28,40 | 28,60 | 28,40 | 28,60 | 28,60 | - |
| 21 mar 2024 | 28,40 | 28,80 | 28,40 | 28,80 | 28,80 | - |
| 20 mar 2024 | 28,40 | 28,80 | 28,40 | 28,80 | 28,80 | - |
| 19 mar 2024 | 28,40 | 28,80 | 28,40 | 28,80 | 28,80 | - |
| 18 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 15 mar 2024 | 28,60 | 28,60 | 28,40 | 28,40 | 28,40 | - |
| 14 mar 2024 | 29,40 | 29,40 | 29,00 | 29,00 | 29,00 | - |
| 13 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 12 mar 2024 | 28,60 | 29,80 | 28,60 | 29,80 | 29,80 | - |
| 11 mar 2024 | 28,40 | 29,00 | 28,40 | 29,00 | 29,00 | - |
| 08 mar 2024 | 28,40 | 29,00 | 28,40 | 29,00 | 29,00 | - |
| 07 mar 2024 | 28,00 | 28,80 | 28,00 | 28,80 | 28,80 | - |
| 06 mar 2024 | 28,20 | 28,40 | 28,20 | 28,40 | 28,40 | - |
| 05 mar 2024 | 28,00 | 28,20 | 28,00 | 28,20 | 28,20 | - |
| 04 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 01 mar 2024 | 27,60 | 28,40 | 27,60 | 28,40 | 28,40 | - |
| 29 feb 2024 | 27,80 | 28,00 | 27,80 | 28,00 | 28,00 | - |
| 28 feb 2024 | 27,40 | 28,20 | 27,40 | 28,20 | 28,20 | 300 |
| 27 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 26 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 23 feb 2024 | 28,20 | 28,80 | 28,20 | 28,80 | 28,80 | - |
| 22 feb 2024 | 27,60 | 28,60 | 27,60 | 28,60 | 28,60 | - |
| 21 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 20 feb 2024 | 28,20 | 28,40 | 28,20 | 28,40 | 28,40 | - |
| 19 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 16 feb 2024 | 28,20 | 28,60 | 28,20 | 28,60 | 28,60 | - |
| 15 feb 2024 | 28,40 | 28,60 | 28,40 | 28,60 | 28,60 | - |
| 14 feb 2024 | 27,80 | 28,80 | 27,80 | 28,80 | 28,80 | 60 |
| 13 feb 2024 | 28,20 | 28,40 | 28,00 | 28,00 | 28,00 | 70 |
| 13 feb 2024 | 0.095 Dividendo | |||||
| 12 feb 2024 | 27,80 | 28,60 | 27,80 | 28,60 | 28,50 | - |
| 09 feb 2024 | 26,80 | 28,00 | 26,80 | 28,00 | 27,91 | - |
| 08 feb 2024 | 26,40 | 27,00 | 26,40 | 27,00 | 26,91 | - |
| 07 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,71 | - |
| 06 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,91 | - |
| 05 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,91 | - |
| 02 feb 2024 | 26,80 | 27,40 | 26,80 | 27,40 | 27,31 | - |
| 01 feb 2024 | 26,60 | 27,00 | 26,60 | 27,00 | 26,91 | - |
| 31 gen 2024 | 26,60 | 26,80 | 26,60 | 26,80 | 26,71 | - |
| 30 gen 2024 | 26,20 | 26,80 | 26,20 | 26,80 | 26,71 | - |
| 29 gen 2024 | 26,00 | 26,60 | 26,00 | 26,60 | 26,51 | - |
| 26 gen 2024 | 26,00 | 26,20 | 26,00 | 26,20 | 26,11 | - |
| 25 gen 2024 | 25,80 | 26,20 | 25,80 | 26,20 | 26,11 | - |
| 24 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,91 | - |
| 23 gen 2024 | 25,80 | 26,40 | 25,80 | 26,40 | 26,31 | - |
| 22 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,71 | - |
| 19 gen 2024 | 26,00 | 26,20 | 26,00 | 26,20 | 26,11 | - |
| 18 gen 2024 | 26,00 | 26,20 | 26,00 | 26,20 | 26,11 | - |
| 17 gen 2024 | 26,20 | 26,40 | 26,20 | 26,40 | 26,31 | - |
| 16 gen 2024 | 25,80 | 26,40 | 25,80 | 26,40 | 26,31 | - |
| 15 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,71 | - |
| 12 gen 2024 | 26,00 | 26,20 | 26,00 | 26,20 | 26,11 | - |
| 11 gen 2024 | 26,00 | 26,20 | 26,00 | 26,20 | 26,11 | - |
| 10 gen 2024 | 25,80 | 26,20 | 25,80 | 26,20 | 26,11 | - |
| 09 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,91 | - |
| 08 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,12 | - |
| 05 gen 2024 | 25,00 | 25,60 | 25,00 | 25,60 | 25,51 | - |
| 04 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,71 | 60 |
| 03 gen 2024 | 25,00 | 25,20 | 25,00 | 25,20 | 25,12 | - |
| 02 gen 2024 | 25,00 | 25,40 | 25,00 | 25,40 | 25,32 | - |
| 29 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,92 | - |
| 28 dic 2023 | 24,60 | 25,20 | 24,60 | 25,20 | 25,12 | - |
| 27 dic 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 24,52 | - |
| 22 dic 2023 | 24,80 | 25,00 | 24,80 | 25,00 | 24,92 | - |
| 21 dic 2023 | 24,60 | 25,20 | 24,60 | 25,20 | 25,12 | - |
| 20 dic 2023 | 25,20 | 25,20 | 25,00 | 25,00 | 24,92 | - |
| 19 dic 2023 | 25,00 | 25,40 | 25,00 | 25,40 | 25,32 | - |
| 18 dic 2023 | 24,60 | 25,40 | 24,60 | 25,40 | 25,32 | - |
| 15 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,72 | - |
| 14 dic 2023 | 24,60 | 25,40 | 24,60 | 25,00 | 24,92 | 300 |
| 13 dic 2023 | 24,60 | 24,80 | 24,60 | 24,80 | 24,72 | - |
| 12 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,72 | - |
| 11 dic 2023 | 24,80 | 25,00 | 24,80 | 25,00 | 24,92 | - |
| 08 dic 2023 | 24,80 | 25,20 | 24,80 | 25,20 | 25,12 | - |
| 07 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,92 | - |
| 06 dic 2023 | 24,80 | 25,40 | 24,80 | 25,40 | 25,32 | - |
| 05 dic 2023 | 25,60 | 25,60 | 25,20 | 25,20 | 25,12 | - |
| 04 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,51 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.