Italia markets closed

Adriatic Metals PLC (3FN.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6600+0,0800 (+3,10%)
Alla chiusura: 09:46PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20242,58002,78002,58002,66002,6600250
18 apr 20242,54002,58002,50002,58002,5800-
17 apr 20242,60002,68002,60002,60002,6000-
16 apr 20242,50002,50002,50002,50002,5000-
15 apr 20242,56002,58002,54002,54002,5400-
12 apr 20242,56002,58002,56002,58002,5800-
11 apr 20242,48002,48002,48002,48002,4800-
10 apr 20242,52002,54002,52002,54002,5400-
09 apr 20242,52002,56002,52002,54002,5400-
08 apr 20242,52002,52002,52002,52002,5200-
05 apr 20242,42002,44002,40002,44002,4400-
04 apr 20242,42002,44002,42002,44002,4400-
03 apr 20242,40002,44002,40002,44002,4400-
02 apr 20242,40002,40002,38002,40002,4000-
28 mar 20242,38002,40002,38002,40002,4000-
27 mar 20242,38002,40002,38002,40002,4000-
26 mar 20242,34002,34002,34002,34002,3400-
25 mar 20242,36002,36002,36002,36002,3600-
22 mar 20242,36002,42002,36002,42002,4200-
21 mar 20242,36002,40002,34002,40002,4000-
20 mar 20242,26002,26002,26002,26002,2600-
19 mar 20242,24002,24002,24002,24002,2400-
18 mar 20242,24002,24002,24002,24002,2400-
15 mar 20242,22002,24002,22002,22002,2200-
14 mar 20242,26002,26002,24002,26002,2600-
13 mar 20242,18002,18002,16002,18002,1800-
12 mar 20242,18002,18002,18002,18002,1800-
11 mar 20242,12002,14002,10002,14002,1400-
08 mar 20242,16002,16002,14002,14002,1400-
07 mar 20242,06002,08002,06002,08002,0800-
06 mar 20242,00002,04002,00002,04002,0400-
05 mar 20242,02002,02002,00002,02002,0200-
04 mar 20241,95001,95001,95001,95001,9500-
01 mar 20241,96002,04001,96002,04002,0400-
29 feb 20242,04002,10002,04002,10002,1000-
28 feb 20241,96001,96001,95001,95001,9500-
27 feb 20241,94001,94001,94001,94001,9400-
26 feb 20241,90001,90001,90001,90001,9000-
23 feb 20241,87001,87001,86001,87001,8700-
22 feb 20241,91001,91001,91001,91001,9100-
21 feb 20241,88001,90001,87001,87001,8700-
20 feb 20241,92001,94001,92001,93001,9300-
19 feb 20241,95001,98001,95001,97001,9700-
16 feb 20241,99002,00001,99002,00002,0000-
15 feb 20241,96002,02001,96002,02002,0200-
14 feb 20241,99002,00001,99002,00002,0000-
13 feb 20242,04002,04002,04002,04002,0400-
12 feb 20242,00002,06002,00002,06002,0600-
09 feb 20242,00002,02002,00002,02002,0200-
08 feb 20242,14002,16002,12002,16002,1600-
07 feb 20242,12002,12002,12002,12002,1200-
06 feb 20242,14002,14002,14002,14002,1400-
05 feb 20242,20002,24002,20002,24002,2400-
02 feb 20242,26002,26002,26002,26002,2600-
01 feb 20242,16002,16002,14002,14002,1400-
31 gen 20242,16002,16002,16002,16002,1600-
30 gen 20242,14002,14002,12002,12002,1200-
29 gen 20242,14002,14002,12002,12002,1200-
26 gen 20241,94001,97001,91001,97001,9700-
25 gen 20241,90001,94001,90001,94001,9400-
24 gen 20241,96001,99001,94001,98001,9800-
23 gen 20242,12002,12002,12002,12002,1200-
22 gen 20242,08002,08002,08002,08002,0800-
19 gen 20242,02002,06002,02002,06002,0600-
18 gen 20242,06002,10002,06002,10002,1000-
17 gen 20242,06002,06002,06002,06002,0600-
16 gen 20242,14002,14002,14002,14002,1400-
15 gen 20242,18002,18002,18002,18002,1800-
12 gen 20242,18002,20002,16002,20002,2000-
11 gen 20242,16002,18002,14002,18002,1800-
10 gen 20242,18002,20002,18002,18002,1800-
09 gen 20242,18002,22002,18002,22002,2200-
08 gen 20242,22002,24002,20002,24002,2400-
05 gen 20242,22002,22002,22002,22002,2200-
04 gen 20242,24002,26002,22002,26002,2600-
03 gen 20242,34002,34002,32002,34002,3400-
02 gen 20242,40002,40002,38002,38002,3800-
29 dic 20232,50002,50002,44002,44002,4400-
28 dic 20232,46002,52002,44002,46002,4600-
27 dic 20232,28002,34002,28002,34002,3400-
22 dic 20232,16002,16002,16002,16002,1600-
21 dic 20232,08002,08002,04002,04002,0400-
20 dic 20232,12002,12002,10002,12002,1200-
19 dic 20231,99001,99001,98001,98001,9800-
18 dic 20231,99001,99001,97001,98001,9800-
15 dic 20232,00002,00002,00002,00002,0000-
14 dic 20232,00002,00001,92001,92001,9200-
13 dic 20231,70001,78001,70001,78001,7800-
12 dic 20231,88001,92001,87001,92001,9200-
11 dic 20231,92001,94001,92001,94001,9400-
08 dic 20231,99002,06001,99002,06002,0600-
07 dic 20231,99002,08001,99002,08002,0800-
06 dic 20232,04002,04002,00002,04002,0400-
05 dic 20231,95002,00001,94002,00002,0000-
04 dic 20231,98002,08001,98002,06002,0600-
01 dic 20231,91001,96001,91001,96001,9600-
30 nov 20231,96002,04001,96002,04002,0400-
29 nov 20231,99002,04001,99002,04002,0400-
28 nov 20231,94002,00001,94002,00002,0000-
27 nov 20231,92001,98001,92001,98001,9800-
*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...