Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.328,67 +935,70 (+1,60%)
AMSC ASA (0JE5.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 02:53PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 31,20 | 31,65 | 31,20 | 31,65 | 31,65 | 3.097 |
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 31,20 | 31,20 | 31,05 | 31,15 | 31,15 | 716 |
| 26 apr 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | 70 |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | 91 |
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | 108 |
| 19 apr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | 1.072 |
| 18 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 94 |
| 17 apr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | 47 |
| 16 apr 2024 | 29,85 | 29,95 | 29,85 | 29,95 | 29,95 | 947 |
| 15 apr 2024 | 30,40 | 30,60 | 30,35 | 30,35 | 30,35 | 5.235 |
| 12 apr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | 108 |
| 11 apr 2024 | 30,00 | 30,00 | 29,90 | 29,90 | 29,90 | 5.075 |
| 10 apr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | 3.691 |
| 09 apr 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | 46 |
| 08 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | 6.000 |
| 05 apr 2024 | 29,95 | 30,00 | 29,95 | 30,00 | 30,00 | 99 |
| 04 apr 2024 | 30,15 | 30,15 | 30,10 | 30,10 | 30,10 | 6.161 |
| 03 apr 2024 | 30,00 | 30,00 | 29,00 | 29,25 | 29,25 | 9.669 |
| 02 apr 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | 2.297 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 27,45 | 27,45 | 27,00 | 27,20 | 27,20 | 3.274 |
| 26 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | 9 |
| 25 mar 2024 | 26,30 | 27,10 | 26,30 | 27,10 | 27,10 | 2.210 |
| 22 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | 13 |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | 491 |
| 14 mar 2024 | 24,95 | 24,95 | 24,80 | 24,85 | 24,85 | 1.446 |
| 13 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | 8 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 24,20 | 24,35 | 24,20 | 24,35 | 24,35 | 959 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | 409 |
| 06 mar 2024 | 25,45 | 25,90 | 25,45 | 25,90 | 25,90 | 3.374 |
| 06 mar 2024 | 0.5362 Dividendo | |||||
| 05 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,96 | 3.459 |
| 04 mar 2024 | 26,20 | 26,25 | 26,15 | 26,25 | 25,72 | 6.458 |
| 01 mar 2024 | 26,80 | 26,80 | 26,40 | 26,40 | 25,87 | 1.897 |
| 29 feb 2024 | 26,60 | 26,80 | 26,60 | 26,80 | 26,26 | 3.718 |
| 28 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,40 | 134 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 27,10 | 27,10 | 27,00 | 27,00 | 26,45 | 926 |
| 23 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 26,55 | 955 |
| 22 feb 2024 | 26,95 | 27,20 | 26,95 | 27,00 | 26,46 | 2.456 |
| 21 feb 2024 | 26,85 | 27,00 | 26,85 | 27,00 | 26,45 | 4.125 |
| 20 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 26,50 | 46 |
| 19 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 26,50 | 807 |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,62 | 1.933 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,34 | 1.121 |
| 09 feb 2024 | 26,90 | 27,20 | 26,90 | 27,10 | 26,55 | 3.740 |
| 08 feb 2024 | 27,25 | 27,56 | 27,25 | 27,35 | 26,80 | 5.245 |
| 07 feb 2024 | 27,10 | 27,30 | 27,00 | 27,30 | 26,75 | 3.296 |
| 06 feb 2024 | 27,90 | 27,95 | 27,90 | 27,95 | 27,39 | 2.179 |
| 05 feb 2024 | 28,00 | 28,50 | 28,00 | 28,50 | 27,92 | 1.968 |
| 02 feb 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,34 | 1.722 |
| 01 feb 2024 | 27,90 | 28,00 | 27,85 | 28,00 | 27,44 | 2.504 |
| 31 gen 2024 | 28,00 | 28,00 | 27,75 | 28,00 | 27,43 | 2.951 |
| 30 gen 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,34 | 1.515 |
| 29 gen 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,29 | 530 |
| 26 gen 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 27,73 | 269 |
| 25 gen 2024 | 28,85 | 28,90 | 28,40 | 28,40 | 27,83 | 2.658 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 27,95 | 28,00 | 27,85 | 27,98 | 27,41 | 3.660 |
| 22 gen 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,24 | 209 |
| 19 gen 2024 | 28,45 | 28,50 | 28,10 | 28,35 | 27,78 | 2.882 |
| 18 gen 2024 | 28,90 | 28,90 | 28,65 | 28,65 | 28,07 | 3.370 |
| 17 gen 2024 | 28,20 | 29,00 | 28,20 | 29,00 | 28,42 | 4.043 |
| 16 gen 2024 | 28,20 | 28,20 | 27,80 | 28,00 | 27,43 | 7.558 |
| 15 gen 2024 | 26,55 | 26,60 | 26,45 | 26,60 | 26,06 | 2.854 |
| 12 gen 2024 | 26,65 | 26,70 | 26,50 | 26,65 | 26,11 | 21.796 |
| 11 gen 2024 | 26,50 | 26,70 | 26,30 | 26,70 | 26,16 | 17.457 |
| 10 gen 2024 | 27,05 | 27,23 | 27,05 | 27,20 | 26,65 | 7.181 |
| 09 gen 2024 | 27,15 | 27,15 | 26,80 | 27,05 | 26,50 | 3.259 |
| 08 gen 2024 | 27,70 | 27,70 | 27,05 | 27,05 | 26,50 | 7.098 |
| 05 gen 2024 | 27,10 | 28,00 | 27,10 | 27,79 | 27,23 | 9.323 |
| 04 gen 2024 | 26,65 | 26,80 | 26,65 | 26,70 | 26,16 | 3.339 |
| 03 gen 2024 | 26,20 | 26,20 | 25,90 | 25,90 | 25,38 | 2.815 |
| 02 gen 2024 | 26,40 | 26,40 | 26,35 | 26,35 | 25,82 | 1.531 |
| 29 dic 2023 | 26,15 | 26,95 | 26,15 | 26,90 | 26,35 | 24.837 |
| 28 dic 2023 | 26,00 | 26,10 | 26,00 | 26,10 | 25,57 | 3.965 |
| 27 dic 2023 | 26,40 | 26,60 | 26,30 | 26,45 | 25,91 | 2.052 |
| 22 dic 2023 | 26,60 | 26,60 | 26,35 | 26,50 | 25,96 | 4.834 |
| 21 dic 2023 | 26,35 | 26,40 | 26,05 | 26,40 | 25,87 | 5.255 |
| 20 dic 2023 | 26,55 | 26,55 | 26,40 | 26,40 | 25,87 | 16.584 |
| 19 dic 2023 | 27,60 | 27,60 | 26,65 | 26,65 | 26,11 | 4.903 |
| 18 dic 2023 | 28,25 | 28,25 | 27,35 | 27,55 | 26,99 | 17.061 |
| 15 dic 2023 | 28,15 | 28,30 | 27,80 | 28,26 | 27,69 | 35.389 |
| 14 dic 2023 | 25,60 | 25,75 | 25,40 | 25,60 | 25,08 | 19.640 |
| 13 dic 2023 | 24,70 | 25,20 | 24,70 | 24,90 | 24,40 | 13.828 |
| 12 dic 2023 | 24,70 | 24,85 | 24,70 | 24,75 | 24,25 | 15.110 |
| *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.