Italia markets close in 6 hours 19 minutes

Andritz AG (0MJZ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,75+0,65 (+1,16%)
Al 09:10AM GMT. Mercato aperto.
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 feb 202356,9057,0056,6556,7556,752.772
08 feb 202356,0356,6055,8556,1056,1038.488
07 feb 202355,4555,6055,0055,3555,3519.248
06 feb 202356,5356,7055,2055,3055,307.556
03 feb 202356,2556,5555,6556,0856,0879.640
02 feb 202355,9256,6555,7056,6356,6340.142
01 feb 202355,1556,2055,2056,1556,1537.410
31 gen 202354,9055,0054,2054,7054,7035.442
30 gen 202355,1555,5554,7055,3555,3517.318
27 gen 202354,4555,3054,5055,2055,2019.157
26 gen 202354,0054,5553,7054,0554,0513.180
25 gen 202354,4754,9053,6553,8553,856.034
24 gen 202354,8354,9554,1054,8054,8016.742
23 gen 202355,6055,8054,5555,0355,03116.293
20 gen 202355,7056,1054,9555,1755,1757.272
19 gen 202355,7856,6055,5555,8555,85146.902
18 gen 202356,3357,4055,9556,9556,9577.590
17 gen 202355,9056,5055,6556,3556,3543.014
16 gen 202354,7855,2054,6054,7854,7810.328
13 gen 202354,6354,7054,2554,6354,6353.391
12 gen 202354,9556,2054,4054,8854,8861.301
11 gen 202354,7855,3054,7054,7054,70159.644
10 gen 202355,3855,3054,3454,5554,5528.408
09 gen 202355,3356,1055,3555,8855,8834.855
06 gen 202354,6055,4554,5055,1555,1526.441
05 gen 202353,8554,8053,8554,4554,45123.447
04 gen 202353,9754,6053,8053,9753,9710.515
03 gen 202353,8854,4053,7553,8853,8817.680
30 dic 202254,4254,5553,5654,4254,4214.605
29 dic 202253,7054,4553,7054,1054,1013.378
28 dic 202254,0054,4053,5053,4553,459.325
23 dic 202253,3854,2553,4053,3853,3819.917
22 dic 202254,1554,2853,1553,5053,5017.367
21 dic 202254,2254,5053,6053,6053,6084.077
20 dic 202253,7554,5553,5553,8553,8542.754
19 dic 202253,5554,7053,4554,2854,2849.257
16 dic 202252,7253,4652,3553,3053,30154.143
15 dic 202254,0854,0552,4552,9052,9033.442
14 dic 202253,9254,5553,5553,9253,9214.834
13 dic 202254,0854,8053,7554,1554,1516.771
12 dic 202253,9554,5053,9053,9553,9528.109
09 dic 202253,3054,1553,2553,5353,5322.440
08 dic 202253,4253,5553,0053,4253,4212.217
07 dic 202252,8353,5552,7053,4553,4520.133
06 dic 202252,7553,8553,0553,2553,2519.236
05 dic 202253,3053,4052,7052,7552,7516.576
02 dic 202251,7553,6551,8553,2553,2537.798
01 dic 202252,4252,5051,6551,8351,8386.482
30 nov 202252,8852,9551,8052,3052,3035.454
29 nov 202252,3052,9052,1552,9252,9234.240
28 nov 202252,3552,8552,0552,3552,3524.882
25 nov 202252,0052,7551,9052,6352,6317.362
24 nov 202252,8552,4551,8552,2252,2217.727
23 nov 202252,9253,4052,5552,9252,9226.266
22 nov 202252,6353,0552,2552,6052,6021.462
21 nov 202252,1353,5552,2552,9052,9038.271
18 nov 202251,8352,5051,8052,4752,4739.652
17 nov 202251,3851,8051,1051,2851,2869.624
16 nov 202251,6751,5551,1551,6051,609.275
15 nov 202251,1751,8050,6051,6551,6546.636
14 nov 202251,5351,5550,4051,2251,2224.197
11 nov 202253,3853,4551,4551,6551,65217.709
10 nov 202252,4553,8552,3052,9552,95146.307
09 nov 202252,2252,9051,9052,8052,80140.842
08 nov 202250,9952,5550,6052,1052,10240.431
07 nov 202251,5853,3051,3552,7052,70204.460
04 nov 202247,8651,7048,2450,9950,99319.416
03 nov 202246,1946,1645,3846,1346,1335.284
02 nov 202246,7346,8446,0046,1846,1855.333
01 nov 202247,3647,5246,3246,3146,3167.332
31 ott 202247,2147,3646,6247,1247,1281.673
28 ott 202247,3147,4246,8847,1747,1732.352
27 ott 202247,3547,7646,8647,3747,3721.535
26 ott 202246,9946,9946,9946,9946,99-
25 ott 202246,9947,5446,6046,9946,9913.448
24 ott 202246,1146,8445,6846,6146,6110.432
21 ott 202245,4645,8845,0245,4645,4626.241
20 ott 202245,1245,8645,0845,5945,59170.863
19 ott 202246,1946,1445,1245,1845,1841.667
18 ott 202245,7246,9645,5046,2046,20180.018
17 ott 202245,8646,0045,2045,3545,3599.425
14 ott 202247,4747,7445,9846,0246,0285.368
13 ott 202245,6546,8645,1046,6146,6175.343
12 ott 202245,7045,8045,2645,7045,7033.207
11 ott 202244,9445,8645,1845,4445,4470.088
10 ott 202244,0045,4844,0245,0745,0738.538
07 ott 202244,9645,2244,3644,4844,4814.896
06 ott 202245,1445,4044,7045,1445,1450.894
05 ott 202245,2245,1644,6044,7544,7541.537
04 ott 202244,0245,5843,8845,3145,3166.494
03 ott 202243,1743,9042,7843,5443,5499.723
30 set 202243,3043,6443,1043,3043,308.070
29 set 202243,2943,4842,9643,2943,29207.343
28 set 202243,0943,7843,0643,5443,54149.336
27 set 202244,4744,3643,2843,5543,5542.456
26 set 202243,6444,6243,6444,1444,14387.649
23 set 202244,2244,3843,6244,1544,1546.853
22 set 202245,0645,1844,5644,5344,53145.234
21 set 202244,8445,3644,6845,3345,3322.899
20 set 202245,0845,1044,5445,0845,0880.335
*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...