Italia markets closed

Abaxx Technologies Inc (36N.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,30+0,55 (+6,29%)
Alla chiusura: 08:48PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20248,859,358,859,309,3077
27 giu 20248,408,808,408,758,75-
26 giu 20248,258,508,258,508,50-
25 giu 20248,158,358,158,358,35-
24 giu 20248,108,208,108,158,15-
21 giu 20248,058,158,008,008,00-
20 giu 20248,108,158,008,108,10-
19 giu 20248,158,158,108,108,10-
18 giu 20247,858,207,858,108,10-
17 giu 20247,907,957,807,857,85-
14 giu 20247,957,957,907,957,95-
13 giu 20247,857,957,857,957,95-
12 giu 20247,957,957,857,857,85-
11 giu 20247,858,007,857,957,95-
10 giu 20247,807,957,757,907,90-
07 giu 20247,807,907,807,857,85-
06 giu 20247,507,907,507,807,80-
05 giu 20247,807,807,707,757,75-
04 giu 20247,757,857,707,707,70-
03 giu 20248,058,057,557,707,70-
31 mag 20248,358,407,858,108,10-
30 mag 20248,658,708,508,508,50-
29 mag 20248,658,708,658,658,65-
28 mag 20248,708,758,708,708,70-
27 mag 20248,808,858,758,758,75-
24 mag 20248,708,708,658,708,70-
23 mag 20248,758,808,608,658,65-
22 mag 20248,758,758,708,758,75-
21 mag 20248,808,808,658,708,70-
20 mag 20248,758,758,758,758,75-
17 mag 20248,858,858,658,758,75-
16 mag 20248,708,858,508,858,85-
15 mag 20248,608,808,458,708,7077
14 mag 20248,608,608,358,558,55-
13 mag 20248,708,708,608,608,60-
10 mag 20248,808,908,658,658,65-
09 mag 20248,858,908,858,858,85-
08 mag 20248,758,808,758,758,75-
07 mag 20248,858,908,808,808,80-
06 mag 20248,858,908,808,908,90-
03 mag 20248,858,958,808,858,85-
02 mag 20248,858,908,758,808,80-
30 apr 20249,059,108,808,808,80-
29 apr 20249,009,109,009,109,10-
26 apr 20248,809,058,809,009,00-
25 apr 20248,808,808,658,658,65-
24 apr 20248,858,908,758,758,75-
23 apr 20248,908,958,908,908,90-
22 apr 20248,959,108,909,009,00-
19 apr 20248,808,808,758,758,75-
18 apr 20248,708,858,708,808,80-
17 apr 20248,658,808,658,708,70-
16 apr 20248,758,758,608,608,60-
15 apr 20248,508,758,508,658,65-
12 apr 20248,708,858,708,708,70-
11 apr 20248,758,758,658,658,65-
10 apr 20248,708,858,658,758,75-
09 apr 20248,958,958,708,708,70-
08 apr 20249,109,109,009,009,00-
05 apr 20249,159,159,059,109,10-
04 apr 20249,109,109,059,109,10-
03 apr 20249,159,259,159,159,15-
02 apr 20249,109,259,009,209,20-
28 mar 20249,359,409,209,209,20-
27 mar 20249,359,509,259,409,40-
26 mar 20249,709,809,309,409,40-
25 mar 20249,8510,109,759,809,80-
22 mar 202410,1010,209,859,859,85-
21 mar 20249,6510,209,6510,1010,10-
20 mar 20249,059,509,059,509,50-
19 mar 20249,009,108,859,059,05-
18 mar 202410,1010,109,809,859,85-
15 mar 202410,0010,2010,0010,1010,10-
14 mar 202410,4010,4010,1010,1010,10-
13 mar 202410,4010,4010,2010,4010,40-
12 mar 202410,2010,4010,1010,3010,30-
11 mar 202410,1010,2010,1010,2010,20-
08 mar 202410,1010,2010,1010,1010,10-
07 mar 202410,1010,2010,1010,1010,10-
06 mar 202410,1010,1010,1010,1010,10-
05 mar 202410,1010,1010,1010,1010,10-
04 mar 202410,1010,2010,1010,1010,10-
01 mar 202410,1010,1010,0010,1010,10-
29 feb 202410,1010,2010,1010,1010,10-
28 feb 202410,2010,2010,1010,1010,10-
27 feb 202410,2010,4010,2010,4010,40-
26 feb 20249,7010,609,6510,2010,20-
23 feb 202410,0010,109,659,709,70-
22 feb 202410,1010,1010,0010,0010,00-
21 feb 202410,1010,2010,1010,1010,1096
20 feb 20249,9510,409,9010,1010,10-
19 feb 202410,0010,0010,0010,0010,00-
16 feb 202410,2010,2010,0010,0010,00-
15 feb 202410,0010,3010,0010,1010,10-
14 feb 202410,4010,4010,0010,0010,00-
13 feb 202410,7010,7010,3010,3010,30-
12 feb 202411,0011,1010,6010,6010,60-
09 feb 202411,2011,2010,9011,0011,00-
08 feb 202411,0011,2011,0011,2011,20-
07 feb 202411,3011,3011,0011,0011,00-
*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...