Italia markets close in 58 minutes

Fraport AG (0O1R.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,70-1,02 (-1,94%)
In data: 02:49PM BST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202452,8053,3551,5551,7051,7044.568
20 mag 202452,5553,2052,0552,7252,7218.392
17 mag 202452,5553,2052,5052,8052,80805.923
16 mag 202451,8853,0051,3552,3052,3010.551
15 mag 202451,9052,4550,9551,5051,505.949
14 mag 202447,6350,6547,5850,5550,559.237
13 mag 202447,3648,0646,8447,9547,957.573
10 mag 202448,6348,9447,2247,3047,304.423
09 mag 202448,5048,6048,2848,3148,314.152
08 mag 202448,0948,7648,0448,4848,485.368
07 mag 202448,1448,5047,8847,8847,882.597
03 mag 202448,1448,9047,6648,0948,093.965
02 mag 202447,3447,7947,7947,8847,885.340
02 mag 20241 Dividendo
01 mag 202447,0647,0647,0647,0646,06-
30 apr 202447,5247,5446,6447,0646,0671.985
29 apr 202447,6047,5647,3647,4946,4827.692
26 apr 202446,9347,7646,4847,1546,15150.983
25 apr 202446,7147,4146,4046,8145,82131.125
24 apr 202446,4647,1446,1846,6045,6148.439
23 apr 202445,8946,5845,0846,2245,2436.368
22 apr 202445,8446,2044,9445,5244,5550.396
19 apr 202445,6245,6645,1245,1944,2328.518
18 apr 202445,5846,2945,8045,9544,9740.747
17 apr 202444,6346,0644,6245,2944,3361.549
16 apr 202444,3945,1243,9044,5943,6455.170
15 apr 202445,0646,1844,5045,0644,1080.242
12 apr 202446,1246,4444,7244,7443,7963.402
11 apr 202447,4047,5645,4045,4544,48305.730
10 apr 202448,5349,1247,2647,8846,8614.194
09 apr 202448,3549,1247,7248,5647,5311.380
08 apr 202448,1548,9847,8648,8147,7716.414
05 apr 202448,2949,0047,7648,0747,0559.056
04 apr 202448,6049,0448,2848,6547,628.678
03 apr 202447,4848,5847,2848,3647,3323.485
02 apr 202448,5549,1647,3147,3946,3850.553
28 mar 202449,1349,4046,7748,8747,8368.391
27 mar 202449,1249,5648,1748,8147,7743.094
26 mar 202448,2149,8447,8949,4248,3737.258
25 mar 202448,3748,4748,0348,1847,1650.625
22 mar 202448,4148,5946,7648,3847,3564.596
21 mar 202448,5649,0447,8548,6047,57159.046
20 mar 202448,1748,7446,7748,1547,1367.215
19 mar 202448,9251,5847,9748,4047,37209.449
18 mar 202452,5752,7451,4251,6550,5560.606
15 mar 202453,4654,0052,5052,7451,6247.924
14 mar 202453,6854,6852,1653,2152,0846.612
13 mar 202452,7853,1652,1252,6451,5299.932
12 mar 202451,8853,1651,7052,7851,6615.434
11 mar 202451,4551,9451,3651,5650,467.363
08 mar 202451,1351,8650,7251,5950,4911.785
07 mar 202449,8751,4849,6251,1650,07164.571
06 mar 202450,3751,1049,5550,0448,9873.658
05 mar 202449,8950,9849,6950,6449,5617.613
04 mar 202450,6850,8849,9750,2249,1512.468
01 mar 202451,7651,8649,9750,7649,6866.039
29 feb 202452,3752,7251,4051,5950,4919.399
28 feb 202452,8452,9051,6652,2251,1114.653
27 feb 202453,0753,3452,6052,6451,529.525
26 feb 202453,3954,0252,8052,9951,8621.648
23 feb 202452,7953,5652,5653,3252,1913.910
22 feb 202452,4753,0651,6252,8351,7166.641
21 feb 202451,5052,0051,3651,9950,8932.048
20 feb 202450,6351,5650,4651,4450,35420.077
19 feb 202450,7451,2250,5250,8149,7321.102
16 feb 202452,2452,4250,3850,9949,9120.138
15 feb 202452,3252,7051,3651,9650,8613.187
14 feb 202451,3252,0650,9851,9550,856.966
13 feb 202452,2852,3650,5451,1950,1073.923
12 feb 202452,5953,2451,8452,2351,1217.210
09 feb 202452,8253,1252,0852,2551,14547.062
08 feb 202453,9854,7851,8252,6051,4870.917
07 feb 202455,4355,6854,1454,6353,4724.522
06 feb 202454,9655,9054,2655,6054,4217.228
05 feb 202454,9155,2854,4054,6053,4424.543
02 feb 202455,2055,8654,2655,3354,1528.797
01 feb 202454,5155,0454,1254,4753,3111.674
31 gen 202454,5354,9254,3054,6253,4665.283
30 gen 202454,9555,5454,4254,5153,3516.305
29 gen 202454,8955,2254,5455,1854,01146.730
26 gen 202454,3355,4453,9454,8653,6911.637
25 gen 202452,8754,7052,5854,6553,4947.282
24 gen 202452,9353,3051,7853,2652,134.695
23 gen 202452,7852,9451,7052,0250,9174.889
22 gen 202452,1753,1851,2652,3351,2278.209
19 gen 202452,8352,8251,3051,2950,2012.701
18 gen 202452,8153,2252,2452,4851,3630.773
17 gen 202453,1352,9451,9652,5051,3816.322
16 gen 202454,0354,8253,2653,7752,6322.990
15 gen 202454,5055,1454,2254,5353,3770.143
12 gen 202454,4455,0653,5254,3453,1917.525
11 gen 202454,5055,3853,7853,7252,5810.740
10 gen 202455,2755,6855,2655,3054,127.006
09 gen 202454,9355,5254,3455,1053,9320.013
08 gen 202453,4054,9253,1054,7553,5915.159
05 gen 202452,8853,7852,4053,4352,296.096
04 gen 202453,2353,4852,8053,1552,0223.691
03 gen 202454,4854,9852,7252,8051,6813.227
02 gen 202454,6055,2454,4054,6253,4631.796
29 dic 202355,0555,4454,6254,7753,6110.193
*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...