Italia markets open in 6 hours 49 minutes

Aurubis AG (0K7F.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
65,01-0,48 (-0,74%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202473,7074,1071,8573,1773,1754.037
23 apr 202473,1374,2071,1572,5872,5833.908
22 apr 202475,5075,7073,3073,7573,7523.475
19 apr 202474,9376,3574,4575,6975,6910.848
18 apr 202474,9575,8773,9075,4275,4244.401
17 apr 202472,6874,7071,5573,1973,1951.989
16 apr 202471,6073,8071,1072,3172,3120.225
15 apr 202475,0075,5073,2574,1174,1112.415
12 apr 202474,3277,0072,7575,1675,1666.121
11 apr 202474,2275,1572,8073,1573,1539.134
10 apr 202473,2075,9572,6074,6174,6157.954
09 apr 202468,8570,9568,4570,3670,36104.398
08 apr 202468,6869,7568,0568,9668,969.170
05 apr 202468,2869,9067,8568,6868,6831.733
04 apr 202468,3069,7067,5068,4468,4425.115
03 apr 202466,2268,0065,9567,1567,1520.445
02 apr 202465,5566,6064,7566,1466,1417.933
28 mar 202465,1965,6664,3465,0265,0223.938
27 mar 202464,5665,1063,8664,4764,476.304
26 mar 202464,9865,5663,5464,7164,717.346
25 mar 202464,8465,2464,3864,9664,9610.383
22 mar 202463,9765,2663,8864,8264,826.764
21 mar 202465,2266,9063,0664,7364,7324.083
20 mar 202463,1964,3462,7663,2463,246.409
19 mar 202463,5163,8862,7863,4263,4232.910
18 mar 202462,8063,4462,4662,9962,9950.098
15 mar 202462,4663,3261,9462,7462,7416.179
14 mar 202463,2763,6061,9862,6262,629.160
13 mar 202461,5964,0061,0061,3061,3023.177
12 mar 202460,6361,7260,4061,3661,361.172
11 mar 202460,0960,2659,3859,7859,7814.987
08 mar 202461,0161,4059,7860,4160,412.625
07 mar 202458,7561,3058,3460,9060,9026.738
06 mar 202457,4659,0057,4658,4058,4016.541
05 mar 202457,9058,3856,3857,6957,6911.875
04 mar 202459,1359,4658,0058,2258,2218.511
01 mar 202458,8659,2658,2258,6158,6117.238
29 feb 202459,0459,4458,1458,5858,5894.376
28 feb 202459,7559,8158,8059,1059,1017.323
27 feb 202459,5560,5058,9060,1360,1315.172
26 feb 202459,6660,1659,0059,3359,3318.683
23 feb 202460,0760,3659,5159,8059,8018.515
22 feb 202460,3260,8659,1860,0160,018.706
21 feb 202459,8659,9658,3059,6959,6910.068
20 feb 202459,4960,3058,7659,6559,6518.718
19 feb 202460,0460,6258,5459,7159,7125.217
16 feb 202460,7561,5859,8860,6960,6961.543
16 feb 20241.4 Dividendo
15 feb 202460,7961,5060,0861,1959,7923.689
14 feb 202460,3261,0659,7660,5459,1622.162
13 feb 202462,0363,1860,1360,8859,4933.772
12 feb 202461,3362,4660,7661,9060,4825.628
09 feb 202463,1163,5260,4261,5060,1054.159
08 feb 202462,8763,8862,1663,5062,0525.944
07 feb 202464,1864,9062,5863,3961,94101.148
06 feb 202463,8968,1262,0465,7164,2151.273
05 feb 202464,9465,3864,1464,8063,323.853
02 feb 202466,3666,5264,8265,1063,617.664
01 feb 202465,8867,4865,4265,9464,439.576
31 gen 202467,9168,4267,0667,5265,9712.003
30 gen 202468,3868,8867,4667,9466,3910.389
29 gen 202467,2168,0466,5467,7466,1920.709
26 gen 202467,9868,2866,8067,3765,8225.077
25 gen 202467,3267,9066,7467,5966,0425.262
24 gen 202466,6567,1664,6067,0065,4726.446
23 gen 202464,8765,6063,3064,8463,3647.976
22 gen 202466,8067,6462,8063,6762,21386.642
19 gen 202466,9967,4264,8066,4764,9524.951
18 gen 202466,1666,7465,3866,4364,9114.094
17 gen 202466,0268,0065,3665,7064,2025.078
16 gen 202468,2669,1866,9067,6766,1326.612
15 gen 202469,6170,1068,6669,1367,5539.763
12 gen 202469,2969,8068,9869,2667,6720.162
11 gen 202469,7270,4868,4469,4667,87176.705
10 gen 202469,3970,5869,0069,7368,1325.393
09 gen 202470,6670,8069,8270,1468,5477.500
08 gen 202469,7270,7269,2670,0768,4621.921
05 gen 202470,5771,1270,0070,6869,06121.127
04 gen 202470,9171,8470,3470,7969,17141.454
03 gen 202472,2172,6469,9670,7969,1750.797
02 gen 202474,6174,9672,1472,9071,2354.689
29 dic 202374,9775,4674,0474,5072,7910.173
28 dic 202377,5077,6074,8475,5973,8621.365
27 dic 202376,6377,9075,9077,1975,427.359
22 dic 202375,7576,5075,0876,3474,5943.492
21 dic 202377,9580,0475,5876,0674,3241.128
20 dic 202376,6780,9876,2679,7677,9353.730
19 dic 202376,6178,0076,1677,3475,5719.924
18 dic 202375,7877,1075,3876,6074,8425.861
15 dic 202376,5177,3275,7676,4874,7334.480
14 dic 202376,6578,0074,4675,7674,0332.212
13 dic 202372,8674,9272,5473,9972,2918.953
12 dic 202376,2676,5671,0473,0271,3548.707
11 dic 202375,6676,6675,1676,0074,2612.082
08 dic 202375,8676,5274,8676,2074,4612.734
07 dic 202376,1276,6875,3676,0174,275.987
06 dic 202375,8977,1074,8876,6874,939.697
05 dic 202374,8476,0474,5475,3473,6218.336
04 dic 202377,9678,2475,2075,2073,4818.327
01 dic 202376,2478,2675,3477,6475,8717.286
*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...