Italia markets closed

Andritz AG (0MJZ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,28+0,34 (+0,81%)
Alla chiusura: 08:36AM BST
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202456,6057,1556,0557,0557,051.645
11 lug 202456,4056,3055,6056,2056,202.024
10 lug 202456,1356,3555,7555,9555,951.612
09 lug 202456,9257,2056,3056,3056,301.987
08 lug 202456,7556,9856,5556,9856,989.845
05 lug 202456,7557,1056,5056,5056,506.651
04 lug 202456,7256,9056,4556,4556,45668
03 lug 202457,4758,2056,0057,0557,058.639
02 lug 202458,3858,5057,3058,4958,4926.099
01 lug 202458,3858,5057,4058,1358,1331.215
28 giu 202458,0058,2557,4057,9057,901.322
27 giu 202457,4258,0557,4557,8057,802.187
26 giu 202457,3557,8557,1057,4557,451.810
25 giu 202458,1058,4056,9557,4557,4526.903
24 giu 202458,5358,9058,0058,4358,4311.091
21 giu 202457,5058,0057,2558,0058,0014.195
20 giu 202458,1758,3057,4057,5057,502.528
19 giu 202457,9757,9057,5557,8557,851.454
18 giu 202459,1559,2556,9057,4857,481.823
17 giu 202458,7859,7058,2558,9758,97109.816
14 giu 202459,7860,8558,6559,4059,406.038
13 giu 202459,6562,1559,3061,7561,759.186
12 giu 202456,9259,9557,1559,9559,9514.647
11 giu 202456,4757,2056,2057,0257,0226.681
10 giu 202456,4256,6056,2056,3056,302.321
07 giu 202457,0357,2056,7056,8556,85710
06 giu 202457,5357,7056,6056,6056,601.862
05 giu 202456,7057,7556,8057,5057,501.732
04 giu 202456,2256,6056,0056,2556,251.978
03 giu 202455,0856,3555,0055,9055,901.881
31 mag 202454,7054,9052,7054,9054,9021.173
30 mag 202453,9754,3053,8054,3054,303.976
29 mag 202455,0854,9053,9553,9553,95793
28 mag 202456,2856,4055,0055,1055,10985
24 mag 202455,6355,7055,0055,4555,45136
23 mag 202455,1755,9555,2055,9555,95295
22 mag 202454,5855,2054,0055,0555,058.952
21 mag 202455,6055,3554,9055,0055,0039.706
20 mag 202454,3055,2554,5055,2055,201.770
17 mag 202453,8854,2553,5554,2554,2599.580
16 mag 202453,8853,7553,4053,4553,45852
15 mag 202454,5354,2053,8554,0054,003.707
14 mag 202454,3354,3553,9054,3054,308.219
13 mag 202454,1754,1553,8053,8553,855.848
10 mag 202453,8554,1554,0054,0054,0026.676
09 mag 202453,4053,5553,5053,5553,55358
08 mag 202453,4253,5053,3553,4053,4040.282
07 mag 202453,4753,8053,2053,2853,2820.058
03 mag 202452,1752,6052,0552,1752,1725.351
02 mag 202451,5851,8051,4051,8051,8018.132
01 mag 2024------
30 apr 202452,3352,0551,4051,4051,401.846
29 apr 202451,1752,0051,0452,0052,0016.573
26 apr 202452,6052,6051,2451,2551,2564.787
25 apr 202452,7053,7552,3853,0153,0152.761
24 apr 202456,1756,6655,3055,3555,3563.541
23 apr 202455,9756,1554,7555,5655,56148.455
22 apr 202456,4756,6055,9055,9055,905.433
19 apr 202456,9557,0056,1556,3056,308.216
18 apr 202457,0557,3057,0057,1357,1320.662
17 apr 202456,8557,5057,0057,1957,192.422
16 apr 202457,2557,4056,9057,2557,2522.027
15 apr 202457,1058,5057,6558,2758,27937
12 apr 202457,6758,6057,0057,0057,0020.262
11 apr 202457,7558,0056,8057,0057,007.345
10 apr 202458,0858,4557,4557,6657,66236.397
09 apr 202457,3057,8057,0057,8057,8023.403
08 apr 202457,0057,8557,0557,5157,514.305
05 apr 202456,8557,2556,2556,6956,6918.618
04 apr 202456,8057,8056,8556,8956,8913.920
03 apr 202456,4557,1156,0057,1157,11551
02 apr 202458,1758,6956,8058,2558,2528.514
28 mar 202457,1057,8757,0157,1057,1012.851
27 mar 202456,7557,1556,7557,1057,102.290
26 mar 202457,1557,0056,5056,6556,65405.597
25 mar 202458,1758,7056,4556,9656,9641.798
25 mar 20242.5 Dividendo
22 mar 202460,0360,0559,4559,9157,4165.610
21 mar 202460,2860,4059,4360,1657,6533.515
20 mar 202459,4259,7559,3059,4456,963.211
19 mar 202458,7559,3158,9159,3056,8312.379
18 mar 202458,1758,7057,0058,7056,2512.739
15 mar 202458,4259,0558,2558,2655,8339.571
14 mar 202458,8858,7558,5558,7056,2522.942
13 mar 202459,1558,9558,7558,8456,392.508
12 mar 202458,5358,6058,1558,3655,931.481
11 mar 202458,7558,9158,0558,9156,459.650
08 mar 202458,7059,1058,5058,8856,425.848
07 mar 202458,8859,0558,5558,9956,532.163
06 mar 202458,4259,0058,2059,0056,543.991
05 mar 202459,0358,6058,0058,1955,778.039
04 mar 202459,3359,3658,9359,3056,835.561
01 mar 202459,3559,6559,0059,4056,9214.282
29 feb 202460,4560,9556,4558,1055,68149.772
28 feb 202460,6561,5560,8461,4858,9210.992
27 feb 202460,7260,9560,5560,7258,1820.404
26 feb 202460,8361,4660,5061,2158,6528.827
23 feb 202460,9061,0060,5560,8158,273.975
22 feb 202461,6561,3560,6061,2658,704.703
21 feb 202460,0360,7060,1560,1557,64696
*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...