Italia markets closed

Amadeus FiRe AG (0DK9.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
127,61-1,10 (-0,85%)
Alla chiusura: 05:46PM BST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024112,00113,00112,40112,40112,4030
08 mag 2024112,40113,00111,80112,80112,80144
07 mag 2024112,00112,80111,60112,40112,4012
03 mag 2024111,70112,40110,60111,50111,5026
02 mag 2024113,00112,80112,00112,00112,0015
01 mag 2024------
30 apr 2024116,10114,40112,80112,80112,80121
29 apr 2024115,20115,20115,20115,20115,20-
26 apr 2024113,40114,68114,68114,68114,683
25 apr 2024116,10115,69113,69113,81113,811.708
24 apr 2024116,10115,59115,00115,59115,593.369
23 apr 2024117,10117,00115,40115,40115,40103
22 apr 2024116,30117,20116,60117,00117,001
19 apr 2024115,80117,20115,40116,00116,0082
18 apr 2024116,70117,20116,38116,39116,3997
17 apr 2024116,90117,80116,80116,97116,971.339
16 apr 2024119,50116,90116,20116,90116,905
15 apr 2024124,50124,80119,60123,00123,0022.178
12 apr 2024124,70125,60124,82125,48125,485.166
11 apr 2024124,70126,95124,30125,05125,05473
10 apr 2024124,10126,20122,80124,18124,18116
09 apr 2024121,20124,90122,80123,59123,591.363
08 apr 2024119,70121,82120,40121,81121,811.789
05 apr 2024117,30120,80117,40120,39120,39270
04 apr 2024117,90117,90117,90117,90117,90-
03 apr 2024119,70119,00116,60117,60117,6094
02 apr 2024120,00120,60117,80119,80119,80128
28 mar 2024120,60120,40114,80120,10120,10175
27 mar 2024120,00120,60120,26120,30120,303.234
26 mar 2024120,00120,40119,40119,40119,40-
25 mar 2024120,60126,40118,60120,20120,202
22 mar 2024121,80121,60119,60120,87120,87172
21 mar 2024123,20123,00120,80121,60121,60643
20 mar 2024121,40123,80121,20121,32121,32111
19 mar 2024119,10122,00117,60120,37120,37965
18 mar 2024110,50111,80111,20111,20111,20185
15 mar 2024108,30109,80109,00109,80109,80164
14 mar 2024110,50109,00108,00108,00108,002.072
13 mar 2024109,30111,80109,71109,71109,71193
12 mar 2024106,80107,80107,60107,60107,603
11 mar 2024107,00108,20106,40106,60106,60318
08 mar 2024106,60106,65105,60106,65106,65667
07 mar 2024106,00106,40106,00106,40106,4035
06 mar 2024107,40108,40105,40106,77106,7769
05 mar 2024109,10108,00107,00108,00108,0057
04 mar 2024109,70110,00107,40109,00109,0027
01 mar 2024109,10109,65109,00109,40109,4010.663
29 feb 2024108,70108,80108,20108,80108,802.295
28 feb 2024108,90109,40108,41108,41108,4131
27 feb 2024108,70109,20108,00109,20109,20106
26 feb 2024108,70108,60108,40108,40108,40124
23 feb 2024109,10109,40108,91109,21109,211.193
22 feb 2024108,30109,40108,30109,40109,40539
21 feb 2024110,90110,20106,60108,00108,002.365
20 feb 2024110,70111,00111,00111,00111,0018
19 feb 2024111,30110,60110,40110,60110,6057
16 feb 2024109,90112,60110,00111,80111,80136
15 feb 2024109,70111,80109,40109,40109,4012
14 feb 2024108,50109,80109,09109,09109,0951
13 feb 2024109,90108,80108,38108,40108,4029
12 feb 2024110,70110,60109,97109,97109,9711.962
09 feb 2024110,90111,20110,40110,40110,4012.275
08 feb 2024110,50111,40110,40110,81110,8111.729
07 feb 2024111,10111,20110,40111,06111,06125
06 feb 2024111,10111,80110,60111,80111,803.780
05 feb 2024112,00111,20111,00111,00111,003
02 feb 2024113,00113,03112,60112,60112,601.332
01 feb 2024111,70113,20112,00112,50112,50403
31 gen 2024112,40113,04112,00112,00112,00825
30 gen 2024113,60113,40112,60112,60112,603.102
29 gen 2024112,40113,60113,60113,60113,6023
26 gen 2024113,00113,40113,13113,13113,133.559
25 gen 2024113,20113,40112,80113,39113,394.568
24 gen 2024------
23 gen 2024113,40113,20111,40111,40111,401.256
22 gen 2024112,00113,40111,80112,20112,20824
19 gen 2024113,40113,40111,80112,20112,20259
18 gen 2024112,00113,80112,20113,00113,0028.483
17 gen 2024109,50112,40109,40112,00112,00670
16 gen 2024111,30112,00110,20111,00111,00298
15 gen 2024113,00112,80110,40112,80112,80336
12 gen 2024113,20114,60113,00113,20113,20192
11 gen 2024114,60114,20112,79112,79112,79107
10 gen 2024116,90116,60112,80115,11115,11399
09 gen 2024118,50116,60115,80116,60116,60310
08 gen 2024118,10119,00116,88117,80117,80188
05 gen 2024118,50118,80117,80118,20118,20150
04 gen 2024118,90119,80119,00119,40119,40446
03 gen 2024121,80121,18119,00119,20119,20534
02 gen 2024123,60128,00120,60120,80120,80121
29 dic 2023123,00124,20122,80123,60123,60241
28 dic 2023123,80123,60123,60123,60123,60115
27 dic 2023121,40125,40121,40123,80123,80509
22 dic 2023121,40122,41120,20122,41122,41735
21 dic 2023120,80121,20119,20120,54120,54924
20 dic 2023121,20121,00120,12121,00121,0010.188
19 dic 2023120,60122,40121,60121,82121,82223
18 dic 2023120,40121,00120,00120,40120,402.052
15 dic 2023121,20121,60119,80119,80119,80389
14 dic 2023119,30122,00120,19120,60120,60396
*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...