Italia markets closed

Fraport AG (0O1R.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,53-0,38 (-0,86%)
Alla chiusura: 06:17PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202445,5846,2945,8046,0446,0440.748
17 apr 202444,6346,0644,6245,5545,5561.549
16 apr 202444,3945,1243,9044,8144,8155.171
15 apr 202445,0646,1844,5045,9645,9680.243
12 apr 202446,1246,4444,7244,7744,7763.402
11 apr 202447,4047,5645,4046,2546,25305.730
10 apr 202448,5349,1247,2647,6047,6014.195
09 apr 202448,3549,1247,7248,7048,7011.381
08 apr 202448,1548,9847,8648,5048,5016.414
05 apr 202448,2949,0047,7647,9847,9859.056
04 apr 202448,6049,0448,2848,6848,688.678
03 apr 202447,4848,5847,2847,7847,7823.485
02 apr 202448,5549,1647,3147,7347,7350.553
28 mar 202449,1349,4046,7748,8548,8568.391
27 mar 202449,1249,5648,1748,3348,3343.095
26 mar 202448,2149,8447,8948,7348,7337.259
25 mar 202448,3748,4748,0348,2648,2650.625
22 mar 202448,4148,5946,7648,2448,2464.597
21 mar 202448,5649,0447,8548,3548,35159.047
20 mar 202448,1748,7446,7747,7747,7767.216
19 mar 202448,9251,5847,9748,7148,71209.449
18 mar 202452,5752,7451,4251,7651,7660.607
15 mar 202453,4654,0052,5053,6253,6243.882
14 mar 202453,6854,6852,1653,3853,3846.613
13 mar 202452,7853,1652,1252,4752,4799.933
12 mar 202451,8853,1651,7052,7952,796.152
11 mar 202451,4551,9451,3651,8051,807.364
08 mar 202451,1351,7850,7251,5651,564.504
07 mar 202449,8751,4849,6251,1351,13164.572
06 mar 202450,3751,1049,5550,0250,0273.659
05 mar 202449,8950,9849,6950,5550,5517.614
04 mar 202450,6850,8849,9750,0750,0712.468
01 mar 202451,7651,8649,9751,2651,2666.039
29 feb 202452,3752,7251,4051,4051,4019.399
28 feb 202452,8452,9051,6652,2552,2514.653
27 feb 202453,0753,3452,6053,1353,139.525
26 feb 202453,3954,0252,8053,5253,5221.648
23 feb 202452,7953,5652,5653,1053,1013.911
22 feb 202452,4753,0651,6252,8052,8066.642
21 feb 202451,5052,0051,3651,9151,9132.049
20 feb 202450,6351,5650,4651,3951,39420.078
19 feb 202450,7451,2250,5250,7550,7521.102
16 feb 202452,2452,4250,3850,9350,9320.138
15 feb 202452,3252,7051,3652,1152,1113.188
14 feb 202451,3252,0650,9851,8451,846.966
13 feb 202452,2852,3650,5451,0851,0873.924
12 feb 202452,5953,2451,8452,2652,2617.211
09 feb 202452,8253,1252,0852,2752,27547.062
08 feb 202453,9854,7851,8252,4652,4670.917
07 feb 202455,4355,6854,1454,5554,5522.105
06 feb 202454,9655,9054,2655,7855,7817.228
05 feb 202454,9155,2854,4054,6054,6024.544
02 feb 202455,2055,8654,2654,7654,7623.867
01 feb 202454,5155,0454,1254,5854,581.976
31 gen 202454,5354,9254,3054,3454,3465.284
30 gen 202454,9555,5454,4255,1255,1216.306
29 gen 202454,8955,2254,5454,9154,91146.731
26 gen 202454,3355,4453,9454,9854,9811.638
25 gen 202452,8754,7052,5854,0454,0447.282
24 gen 202452,9353,3051,7853,1153,114.696
23 gen 202452,7852,9451,7052,1352,1374.890
22 gen 202452,1753,1851,2652,5852,5878.209
19 gen 202452,8352,8251,3052,3752,3712.702
18 gen 202452,8153,2252,2452,8452,8430.774
17 gen 202453,1352,9451,9652,2052,2016.322
16 gen 202454,0354,8253,2653,5453,5422.990
15 gen 202454,8155,1454,2254,9054,9070.144
12 gen 202454,4455,0653,5254,3854,3817.526
11 gen 202454,5055,3853,7855,2355,2310.741
10 gen 202455,2755,6855,2655,3755,377.007
09 gen 202454,9355,5254,3454,9654,9620.014
08 gen 202453,4054,9253,1053,8553,8515.159
05 gen 202452,8853,7852,4052,7052,706.097
04 gen 202453,2353,4852,8053,2853,2823.692
03 gen 202454,4854,9852,7252,9252,9213.227
02 gen 202454,6055,2454,4054,9754,9731.797
29 dic 202355,0555,4454,6254,8354,8310.194
28 dic 202355,2655,3254,8454,9954,995.565
27 dic 202355,3755,5854,9055,4855,4820.900
22 dic 202355,6656,1055,0055,8655,86131.407
21 dic 202354,9656,0054,6855,7455,7416.604
20 dic 202356,2656,4655,2855,6655,66143.615
19 dic 202356,0256,4855,5056,3256,3229.537
18 dic 202356,1757,0455,7456,1456,1487.793
15 dic 202357,4657,6656,3256,6856,6837.517
14 dic 202356,4857,1454,6056,8056,8031.884
13 dic 202355,2856,2654,7055,3055,3013.053
12 dic 202355,5856,2054,9655,1455,1493.227
11 dic 202356,0956,5055,7055,7855,7850.400
08 dic 202355,3156,6855,1656,6656,6670.738
07 dic 202355,8555,9855,1055,5655,5626.819
06 dic 202355,3855,8054,8255,8055,8055.462
05 dic 202354,3555,2653,9854,8554,8576.997
04 dic 202354,3155,0253,5054,5354,5320.668
01 dic 202352,2853,8452,0453,5753,57122.574
30 nov 202352,9753,0051,5452,3652,3659.629
29 nov 202352,4653,4652,1853,1853,1817.761
28 nov 202352,4552,8651,6252,0852,0860.211
27 nov 202351,9152,3451,6251,8751,8727.737
24 nov 202351,9152,0451,6651,7451,7419.309
*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...