Italia markets close in 4 hours 44 minutes

AIXTRON (1AIXA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,77+0,69 (+3,82%)
In data: 02:33PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202418,8018,8018,8018,8018,80-
26 giu 202418,7718,7718,7718,8018,801
25 giu 202418,7018,7018,7018,7018,70-
24 giu 202418,7018,7018,7018,7018,70-
21 giu 202418,7618,7618,7618,7018,701
20 giu 202419,5019,5019,5019,0119,0110
19 giu 202419,3819,3819,2719,2419,24150
18 giu 202420,9720,9720,9720,5120,517
17 giu 202421,0821,0821,0821,0821,08-
14 giu 202421,0821,0821,0821,0821,08-
13 giu 202421,2421,5421,2421,0821,08203
12 giu 202421,5421,5421,5421,9621,96140
11 giu 202422,8522,8522,8521,7821,78100
10 giu 202422,5122,5122,5122,5122,51-
07 giu 202422,5122,5122,5122,5122,51-
06 giu 202422,4322,4322,4322,5122,51100
05 giu 202421,0021,0021,0021,0021,00-
04 giu 202421,9921,9921,9921,0021,00140
03 giu 202421,4221,4221,4221,2521,251
31 mag 202421,0021,0021,0020,9520,95120
30 mag 202421,4121,4121,4121,4121,41-
29 mag 202421,5321,5321,5321,4121,4120
28 mag 202421,8221,8221,8221,9221,9253
27 mag 202423,3023,3023,3023,3023,30-
24 mag 202422,8522,8522,8523,3023,30180
23 mag 202422,6522,6522,6522,6522,65-
22 mag 202422,6522,6522,6522,6522,65-
21 mag 202423,4523,4523,4522,6522,65200
20 mag 202423,2423,4923,2423,6723,6711
17 mag 202423,2723,2723,0823,0123,014
16 mag 202423,6323,6323,6323,6323,63-
16 mag 20240.4 Dividendo
15 mag 202422,9423,9222,9423,6323,23364
14 mag 202421,6921,6921,6922,5822,201
13 mag 202421,8221,8221,8221,8221,45-
10 mag 202422,0122,0121,8821,8221,4519
09 mag 202422,5322,5322,5322,5322,15-
08 mag 202422,2322,4122,2322,5322,157
07 mag 202422,3322,3322,3322,3321,95-
06 mag 202421,9021,9021,9022,3321,9523
03 mag 202422,0622,0622,0621,9121,54160
02 mag 202421,7621,7621,7621,7621,39-
30 apr 202421,7621,7621,7621,7621,39-
29 apr 202422,0022,0022,0021,7621,39130
26 apr 202421,5521,5521,5521,5521,19-
25 apr 202421,5521,5521,5521,5521,19-
24 apr 202421,5521,5521,5521,5521,19-
23 apr 202421,5521,5521,5521,5521,19-
22 apr 202421,5521,5521,5521,5521,19-
19 apr 202421,5521,5521,5521,5521,19-
18 apr 202421,5521,5521,5521,5521,19-
17 apr 202422,0122,0121,8821,5521,1919
16 apr 202421,9621,9621,9621,9621,59-
15 apr 202421,9621,9621,9621,9621,59-
12 apr 202421,9621,9621,9621,9621,59-
11 apr 202421,9621,9621,9621,9621,59-
10 apr 202422,1822,1822,1821,9621,5990
09 apr 202423,1323,1323,1323,1322,74-
08 apr 202423,2623,2623,2623,1322,7444
05 apr 202423,6223,6223,6223,6223,22-
04 apr 202423,6223,6223,6223,6223,22-
03 apr 202423,2923,2923,2923,6223,2220
02 apr 202423,9923,9923,8123,6623,262
28 mar 202423,9323,9323,9323,9323,52-
27 mar 202424,6024,6524,0023,9323,52302
26 mar 202425,8225,8225,8225,8225,38-
25 mar 202425,8225,8225,8225,8225,38-
22 mar 202425,8225,8225,8225,8225,38-
21 mar 202425,8225,8225,8225,8225,38-
20 mar 202425,8225,8225,8225,8225,38-
19 mar 202425,8225,8225,8225,8225,38-
18 mar 202425,6625,7025,6625,8225,3890
15 mar 202425,3825,3825,3825,3824,95-
14 mar 202425,3825,3825,3825,3824,95-
13 mar 202425,3825,3825,3825,3824,95-
12 mar 202425,3825,3825,3825,3824,95-
11 mar 202425,9025,9025,3725,3824,95195
08 mar 202427,3927,3926,1626,2225,78474
07 mar 202427,1627,1627,1627,5727,1050
06 mar 202427,9527,9527,1527,4526,99521
05 mar 202428,4128,4127,9327,9527,48130
04 mar 202427,9828,5927,9828,5428,06590
01 mar 202426,8427,2926,8427,2326,77151
29 feb 202425,7625,9725,5625,8425,40433
28 feb 202433,8733,8733,8733,8733,30-
27 feb 202433,8733,8733,8733,8733,30-
26 feb 202433,8733,8733,8733,8733,30-
23 feb 202433,8733,8733,8733,8733,30-
22 feb 202433,8733,8733,8733,8733,30-
21 feb 202433,8233,8233,8233,8733,3010
20 feb 202434,5934,5934,5934,5934,00-
19 feb 202434,7334,7334,7334,5934,0020
16 feb 202435,8535,8535,8534,6634,0710
15 feb 202433,4733,4733,4733,4732,90-
14 feb 202433,4733,4733,4733,4732,90-
13 feb 202433,4733,4733,4733,4732,90-
12 feb 202433,4733,4733,4733,4732,90-
09 feb 202433,4733,4733,4733,4732,90-
08 feb 202433,4733,4733,4733,4732,90-
07 feb 202433,7133,7133,6933,4732,9060
*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...