Italia markets close in 1 hour 42 minutes

Andritz AG (0MJZ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
41,94+0,06 (+0,15%)
In data: 05:53PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
20 feb 202460,2260,3659,9060,3657,8423.276
19 feb 202460,4760,5059,8060,2557,74110.850
16 feb 202459,8560,4860,0060,0057,502.345
15 feb 202459,5560,2058,7559,9657,453.205
14 feb 202457,9259,6058,0559,1556,6820.046
13 feb 202457,2557,3056,3557,0154,633.670
12 feb 202457,5357,3557,0557,1354,74188.223
09 feb 202456,3857,4056,7557,1054,722.449
08 feb 202456,3056,8055,9056,5154,15188.905
07 feb 202456,3856,8556,0056,7954,425.343
06 feb 202455,6756,2055,4356,1053,768.054
05 feb 202456,6356,8055,5056,0253,684.681
02 feb 202457,2257,2556,0556,2053,854.612
01 feb 202457,2857,7057,1557,7055,301.401
31 gen 202457,6758,3057,1557,1554,77990
30 gen 202457,8357,7057,5057,5055,10160
29 gen 202459,5059,2557,4558,5156,0651.465
26 gen 202458,1759,0558,3558,6556,2062.566
25 gen 202459,1559,5558,3058,6056,1516.395
24 gen 202456,6358,9056,3058,7056,2533.438
23 gen 202455,9556,6055,9956,3954,0314.281
22 gen 202455,3356,0855,6055,9153,5726.954
19 gen 202454,7255,1054,7755,1052,806.716
18 gen 202454,1354,5053,8554,2051,9446.995
17 gen 202454,0054,2553,3553,7051,462.136
16 gen 202454,2554,8054,0054,6552,375.991
15 gen 202454,3355,0054,3554,8552,565.268
12 gen 202454,7254,8153,8553,8551,604.846
11 gen 202454,7055,1054,0554,2051,943.432
10 gen 202454,3054,8554,3554,6752,394.013
09 gen 202454,5055,0554,1954,2051,9412.119
08 gen 202453,5354,2553,6054,2551,986.353
05 gen 202453,4553,6352,7553,2951,064.764
04 gen 202453,3553,7653,2553,7651,51563
03 gen 202454,4254,7553,5553,7651,523.464
02 gen 202455,8856,3554,8054,9552,6611.525
29 dic 202356,0356,3056,0556,2553,904.806
28 dic 202355,9756,2555,8056,0053,6625.046
27 dic 202355,0556,0555,0556,0053,665.861
22 dic 202354,3855,0554,3555,0052,7066.120
21 dic 202354,3854,4054,0554,3552,081.917
20 dic 202354,6054,5553,9554,5052,2311.860
19 dic 202353,9754,4054,0054,4052,13101.686
18 dic 202353,9254,4054,0154,2051,946.282
15 dic 202353,6554,2053,4053,9451,68382.771
14 dic 202352,8354,0553,1553,4551,22141.534
13 dic 202352,5552,6052,2052,4150,2213.307
12 dic 202352,2552,5052,1752,3550,1792.220
11 dic 202352,0352,6052,0552,2050,0233.129
08 dic 202351,3052,2551,5851,8849,7223.799
07 dic 202351,0451,2550,6051,1949,0568.948
06 dic 202350,4451,5550,6051,4949,3447.630
05 dic 202350,2750,8050,1550,7548,631.824
04 dic 202350,4451,0550,6050,6948,5737.302
*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...