Italia markets closed

AIXTRON SE (0NP9.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,01+0,36 (+1,59%)
Alla chiusura: 06:07PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202423,1323,5422,8323,0123,01322.024
23 apr 202422,4722,8122,2922,6522,65288.205
22 apr 202421,4021,8820,8721,4721,47140.986
19 apr 202422,0522,8921,4021,5221,52344.866
18 apr 202423,0323,2722,0122,4222,42458.911
17 apr 202421,8922,3921,3421,5021,50102.020
16 apr 202421,9422,2521,5222,1622,1699.187
15 apr 202421,7922,5621,5922,1222,12126.715
12 apr 202422,7023,1521,7721,9121,91485.900
11 apr 202422,0122,7021,8322,4122,41288.043
10 apr 202422,0022,8421,2821,9921,99546.904
09 apr 202423,2623,6922,8022,9822,98249.769
08 apr 202422,8223,2622,5823,1723,17689.364
05 apr 202423,0523,2522,5022,7322,73507.128
04 apr 202423,5823,7923,0123,2323,23638.237
03 apr 202423,6323,8023,2123,7023,70287.120
02 apr 202424,4224,9423,5423,6323,63261.325
28 mar 202423,4824,8022,5624,3824,38245.291
27 mar 202425,3925,6723,8023,9323,93581.052
26 mar 202425,5625,8625,2625,5025,5062.966
25 mar 202425,7126,0025,2625,5825,58147.240
22 mar 202425,9226,0525,6025,7325,73106.657
21 mar 202426,0126,5125,1426,2526,25151.467
20 mar 202425,7725,9425,2725,3925,3967.913
19 mar 202425,6325,9525,5225,7725,7799.763
18 mar 202425,6425,8325,2125,8325,83109.930
15 mar 202425,9226,1925,0325,3625,36231.014
14 mar 202426,5126,7325,9326,1226,12134.000
13 mar 202426,8027,0926,0026,5226,52178.492
12 mar 202425,5026,9324,9426,7726,77327.391
11 mar 202425,8626,3025,2425,3725,37148.615
08 mar 202427,3327,6626,0126,2426,24244.279
07 mar 202427,2827,5826,7627,5927,59225.509
06 mar 202427,7328,0427,0827,4027,40380.920
05 mar 202427,8128,4927,2427,9827,9889.670
04 mar 202428,3528,7927,9728,4228,42165.360
01 mar 202426,5927,2925,6027,2827,28516.609
29 feb 202426,0727,9524,0025,7825,782.140.510
28 feb 202431,7732,2730,9531,5231,52397.221
27 feb 202432,5332,8031,4131,9331,93248.147
26 feb 202432,9033,4432,0432,6932,69132.375
23 feb 202434,7834,8133,2433,3533,3575.608
22 feb 202435,1736,1533,6834,6234,62852.979
21 feb 202433,8534,1333,3733,7933,7925.893
20 feb 202434,1934,6533,5433,8533,8590.222
19 feb 202434,4235,0134,3634,6034,60601.076
16 feb 202435,0836,1833,5234,6434,64215.587
15 feb 202433,8434,6533,2933,5233,5239.756
14 feb 202433,4033,6932,8533,4133,4151.924
13 feb 202434,2434,3032,8633,6133,6150.863
12 feb 202434,6534,8634,3434,5034,5079.025
09 feb 202433,3334,7233,3234,5534,5598.383
08 feb 202433,8133,9932,7633,5833,5876.067
07 feb 202432,6534,0732,2633,6333,6372.365
06 feb 202433,5133,9432,5732,6232,62153.811
05 feb 202433,4133,6232,4233,4433,44137.311
02 feb 202434,6734,9133,1833,3533,35407.013
01 feb 202434,7735,3234,5134,5834,58461.080
31 gen 202434,6235,3434,3134,8134,81179.958
30 gen 202435,8335,8934,9035,1235,1245.752
29 gen 202435,3935,5935,1135,5435,54220.018
26 gen 202435,3136,4235,1735,6935,6976.171
25 gen 202435,7236,4235,5036,2436,2493.185
24 gen 202434,9936,3334,1036,1736,17570.180
23 gen 202436,0136,0534,3134,4934,49549.673
22 gen 202436,2136,6135,2735,9235,92407.217
19 gen 202434,7235,7234,1235,6735,67455.977
18 gen 202433,0834,3832,4534,2834,28137.703
17 gen 202432,8533,4232,2332,5632,56321.158
16 gen 202432,6733,2932,2433,2233,2241.388
15 gen 202432,7133,2832,6632,9732,9761.439
12 gen 202432,9733,2932,8233,0633,06577.470
11 gen 202433,1933,5732,5932,6332,63262.473
10 gen 202433,8133,8733,0133,2733,27464.155
09 gen 202433,8634,2132,5633,3733,372.428.377
08 gen 202434,2934,3433,6733,7833,78484.000
05 gen 202434,2434,6033,9034,1934,19194.944
04 gen 202433,6035,5032,7434,5134,51448.057
03 gen 202436,6737,3435,4435,4735,47219.616
02 gen 202438,7439,0836,7036,8636,86208.975
29 dic 202338,6238,8338,3038,5338,535.896
28 dic 202338,6939,0038,4338,5138,5123.636
27 dic 202338,3439,0438,3038,5138,5137.193
22 dic 202338,4738,9137,5337,8137,8136.546
21 dic 202337,9238,8637,9038,6038,6087.390
20 dic 202338,3338,5137,3738,1338,1380.038
19 dic 202338,0338,5137,4038,3638,3675.276
18 dic 202338,0638,6837,1737,2937,29321.591
15 dic 202338,2938,8737,6338,3138,31284.048
14 dic 202339,4939,8738,0038,1038,10203.880
13 dic 202337,7239,2037,4938,9038,90296.475
12 dic 202336,7239,1535,8538,9238,92668.046
11 dic 202335,8136,3535,6236,1536,1540.274
08 dic 202335,4236,2335,1735,9535,9568.430
07 dic 202334,9435,5333,9435,3735,37136.383
06 dic 202334,3135,4433,9135,2935,29159.754
05 dic 202332,8134,2032,6033,9933,99786.042
04 dic 202333,6934,0932,4532,6132,61242.141
01 dic 202333,3234,7432,5033,7233,72136.230
30 nov 202332,8533,8632,8333,5333,53251.508
*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...