Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.507,88 +1.542,72 (+2,57%)
ACWA Power Company (2082.SR)
Saudi - Saudi Prezzo differito. Valuta in SAR.
Aggiungi a watchlist
Alla chiusura: 03:19PM AST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SARScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 mag 2024 | 432,80 | 460,00 | 432,80 | 459,60 | 459,60 | 789.156 |
| 15 mag 2024 | 418,00 | 441,60 | 418,00 | 432,80 | 432,80 | 931.050 |
| 14 mag 2024 | 410,00 | 415,80 | 395,00 | 408,00 | 408,00 | 399.031 |
| 13 mag 2024 | 386,80 | 415,60 | 380,20 | 409,20 | 409,20 | 578.822 |
| 12 mag 2024 | 388,00 | 396,40 | 373,00 | 387,00 | 387,00 | 522.388 |
| 09 mag 2024 | 440,00 | 447,60 | 406,20 | 406,20 | 406,20 | 619.634 |
| 08 mag 2024 | 400,00 | 440,00 | 399,80 | 438,80 | 438,80 | 2.000.985 |
| 07 mag 2024 | 400,20 | 401,20 | 397,20 | 400,00 | 400,00 | 168.055 |
| 06 mag 2024 | 397,40 | 400,00 | 393,00 | 400,00 | 400,00 | 338.355 |
| 05 mag 2024 | 405,00 | 405,00 | 397,20 | 399,80 | 399,80 | 120.755 |
| 02 mag 2024 | 400,00 | 406,60 | 393,80 | 406,60 | 406,60 | 251.785 |
| 01 mag 2024 | 399,00 | 408,60 | 394,20 | 400,00 | 400,00 | 186.866 |
| 30 apr 2024 | 398,20 | 402,40 | 387,20 | 400,00 | 400,00 | 320.407 |
| 30 apr 2024 | 0.45 Dividendo | |||||
| 30 apr 2024 | 501:500 Frazionamento azionario | |||||
| 29 apr 2024 | 396,01 | 402,00 | 378,24 | 393,21 | 392,76 | 490.554 |
| 28 apr 2024 | 419,16 | 419,16 | 419,16 | 419,16 | 418,68 | - |
| 25 apr 2024 | 449,70 | 461,48 | 407,78 | 419,16 | 418,68 | 1.014.468 |
| 24 apr 2024 | 467,47 | 481,04 | 450,10 | 450,10 | 449,58 | 398.824 |
| 23 apr 2024 | 456,69 | 493,41 | 456,69 | 465,87 | 465,34 | 630.087 |
| 22 apr 2024 | 447,11 | 464,07 | 436,93 | 456,49 | 455,96 | 631.559 |
| 21 apr 2024 | 435,53 | 447,70 | 434,13 | 446,71 | 446,20 | 249.487 |
| 18 apr 2024 | 419,96 | 435,53 | 409,78 | 435,53 | 435,03 | 765.172 |
| 17 apr 2024 | 416,17 | 420,56 | 395,41 | 420,56 | 420,08 | 346.869 |
| 16 apr 2024 | 413,57 | 426,15 | 409,58 | 416,17 | 415,69 | 304.690 |
| 15 apr 2024 | 387,23 | 420,76 | 385,43 | 413,57 | 413,10 | 540.493 |
| 14 apr 2024 | 363,07 | 363,07 | 363,07 | 363,07 | 362,66 | - |
| 04 apr 2024 | 358,28 | 365,27 | 355,29 | 363,07 | 362,66 | 153.117 |
| 03 apr 2024 | 354,29 | 361,88 | 350,70 | 355,49 | 355,08 | 110.253 |
| 02 apr 2024 | 343,51 | 359,28 | 342,91 | 354,29 | 353,89 | 281.950 |
| 01 apr 2024 | 323,35 | 354,69 | 323,15 | 349,30 | 348,90 | 275.994 |
| 31 mar 2024 | 338,32 | 339,32 | 322,36 | 326,35 | 325,97 | 68.269 |
| 28 mar 2024 | 344,31 | 352,30 | 331,74 | 338,32 | 337,94 | 291.485 |
| 27 mar 2024 | 342,71 | 351,30 | 340,32 | 343,71 | 343,32 | 139.683 |
| 26 mar 2024 | 344,51 | 349,30 | 341,32 | 342,71 | 342,32 | 161.560 |
| 25 mar 2024 | 334,53 | 348,30 | 334,53 | 344,51 | 344,12 | 134.404 |
| 24 mar 2024 | 347,90 | 349,30 | 332,34 | 342,32 | 341,92 | 126.344 |
| 21 mar 2024 | 352,49 | 357,68 | 348,10 | 348,10 | 347,71 | 241.519 |
| 20 mar 2024 | 353,29 | 361,28 | 349,70 | 352,49 | 352,09 | 190.995 |
| 19 mar 2024 | 347,31 | 356,49 | 346,31 | 353,29 | 352,89 | 217.475 |
| 18 mar 2024 | 352,49 | 366,87 | 339,32 | 347,31 | 346,91 | 613.848 |
| 17 mar 2024 | 324,35 | 352,69 | 318,56 | 352,30 | 351,89 | 534.978 |
| 14 mar 2024 | 307,78 | 324,35 | 304,39 | 324,35 | 323,98 | 3.856.151 |
| 13 mar 2024 | 298,80 | 308,78 | 297,60 | 306,19 | 305,84 | 531.730 |
| 12 mar 2024 | 290,02 | 302,40 | 289,62 | 297,01 | 296,67 | 530.861 |
| 11 mar 2024 | 289,62 | 293,41 | 281,64 | 289,42 | 289,09 | 806.773 |
| 10 mar 2024 | 297,41 | 297,41 | 288,22 | 290,02 | 289,69 | 127.269 |
| 07 mar 2024 | 289,02 | 295,61 | 285,43 | 293,21 | 292,88 | 273.152 |
| 06 mar 2024 | 291,22 | 296,41 | 286,83 | 289,02 | 288,69 | 372.699 |
| 05 mar 2024 | 276,25 | 276,25 | 276,25 | 276,25 | 275,93 | - |
| 04 mar 2024 | 262,48 | 276,85 | 262,08 | 276,25 | 275,93 | 756.381 |
| 03 mar 2024 | 264,47 | 264,47 | 259,28 | 262,08 | 261,78 | 267.166 |
| 29 feb 2024 | 257,49 | 264,47 | 257,29 | 263,47 | 263,17 | 1.986.636 |
| 28 feb 2024 | 255,29 | 260,08 | 254,49 | 257,49 | 257,19 | 1.029.558 |
| 27 feb 2024 | 249,50 | 255,29 | 249,30 | 254,09 | 253,80 | 813.195 |
| 26 feb 2024 | 253,29 | 255,09 | 245,91 | 249,50 | 249,22 | 312.040 |
| 25 feb 2024 | 255,09 | 255,09 | 253,29 | 253,69 | 253,40 | 142.729 |
| 21 feb 2024 | 255,49 | 256,49 | 250,90 | 255,09 | 254,80 | 424.905 |
| 20 feb 2024 | 260,08 | 262,67 | 251,30 | 254,49 | 254,20 | 735.847 |
| 19 feb 2024 | 251,10 | 259,48 | 250,30 | 259,48 | 259,18 | 1.251.936 |
| 18 feb 2024 | 251,70 | 254,09 | 248,90 | 250,70 | 250,41 | 284.645 |
| 15 feb 2024 | 250,90 | 253,89 | 248,50 | 251,30 | 251,01 | 551.013 |
| 14 feb 2024 | 245,51 | 251,30 | 244,51 | 249,90 | 249,61 | 710.637 |
| 13 feb 2024 | 249,50 | 251,50 | 243,91 | 245,51 | 245,23 | 410.625 |
| 12 feb 2024 | 242,32 | 252,69 | 242,32 | 249,50 | 249,22 | 980.312 |
| 11 feb 2024 | 242,32 | 245,51 | 241,72 | 242,51 | 242,24 | 89.567 |
| 08 feb 2024 | 241,52 | 246,11 | 241,32 | 245,71 | 245,43 | 246.767 |
| 07 feb 2024 | 241,52 | 246,11 | 241,32 | 245,71 | 245,43 | 246.767 |
| 06 feb 2024 | 239,12 | 242,71 | 236,13 | 242,71 | 242,44 | 261.591 |
| 05 feb 2024 | 243,51 | 244,11 | 237,72 | 239,72 | 239,45 | 330.318 |
| 04 feb 2024 | 242,51 | 244,51 | 240,12 | 240,92 | 240,64 | 53.111 |
| 01 feb 2024 | 239,52 | 244,31 | 239,52 | 242,91 | 242,64 | 139.732 |
| 31 gen 2024 | 241,52 | 246,11 | 239,12 | 239,52 | 239,25 | 272.414 |
| 30 gen 2024 | 248,70 | 248,70 | 240,32 | 241,32 | 241,04 | 203.713 |
| 29 gen 2024 | 243,51 | 251,30 | 243,11 | 248,90 | 248,62 | 610.855 |
| 28 gen 2024 | 242,51 | 244,51 | 241,52 | 243,71 | 243,43 | 79.036 |
| 25 gen 2024 | 244,51 | 245,51 | 241,12 | 244,31 | 244,03 | 248.855 |
| 24 gen 2024 | 249,50 | 249,50 | 241,92 | 244,71 | 244,43 | 328.018 |
| 23 gen 2024 | 250,50 | 251,50 | 245,51 | 249,50 | 249,22 | 193.279 |
| 22 gen 2024 | 247,50 | 247,50 | 247,50 | 247,50 | 247,22 | - |
| 21 gen 2024 | 249,50 | 249,50 | 242,71 | 247,50 | 247,22 | 198.969 |
| 18 gen 2024 | 238,52 | 249,50 | 232,34 | 249,50 | 249,22 | 805.174 |
| 17 gen 2024 | 238,52 | 241,32 | 234,73 | 239,92 | 239,65 | 332.326 |
| 16 gen 2024 | 230,14 | 240,12 | 229,54 | 238,52 | 238,25 | 465.977 |
| 15 gen 2024 | 236,73 | 240,92 | 229,54 | 229,74 | 229,48 | 407.915 |
| 14 gen 2024 | 242,32 | 242,32 | 236,53 | 236,53 | 236,26 | 129.401 |
| 11 gen 2024 | 237,92 | 242,12 | 237,92 | 242,12 | 241,84 | 140.555 |
| 10 gen 2024 | 241,52 | 241,72 | 237,13 | 237,52 | 237,25 | 139.485 |
| 09 gen 2024 | 244,51 | 246,51 | 239,72 | 239,92 | 239,65 | 220.253 |
| 08 gen 2024 | 241,32 | 246,51 | 239,72 | 244,31 | 244,03 | 204.722 |
| 07 gen 2024 | 244,71 | 244,71 | 241,12 | 241,32 | 241,04 | 135.771 |
| 04 gen 2024 | 239,72 | 247,70 | 238,12 | 241,92 | 241,64 | 462.883 |
| 03 gen 2024 | 253,09 | 253,29 | 238,32 | 239,72 | 239,45 | 491.888 |
| 02 gen 2024 | 255,89 | 255,89 | 251,10 | 253,49 | 253,20 | 224.942 |
| 01 gen 2024 | 258,48 | 258,48 | 255,49 | 255,89 | 255,60 | 60.684 |
| 31 dic 2023 | 256,49 | 259,28 | 255,89 | 256,49 | 256,19 | 107.116 |
| 28 dic 2023 | 252,50 | 258,08 | 249,70 | 256,49 | 256,19 | 554.847 |
| 27 dic 2023 | 254,49 | 255,49 | 249,70 | 251,50 | 251,21 | 230.779 |
| 26 dic 2023 | 253,49 | 257,49 | 252,10 | 253,49 | 253,20 | 296.212 |
| 25 dic 2023 | 252,89 | 254,09 | 251,70 | 252,50 | 252,21 | 94.691 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.