Italia markets open in 1 hour 3 minutes

A. O. Smith Corporation (3SM.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
76,96+1,42 (+1,88%)
Alla chiusura: 08:05AM CEST
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202476,9676,9676,9676,9676,96-
31 mag 202475,5475,5475,5475,5475,54-
30 mag 202474,4474,4474,4474,4474,44-
29 mag 202475,7275,7275,7275,7275,72-
28 mag 202477,8077,8077,8077,8077,80-
27 mag 202477,9277,9277,9277,9277,92-
24 mag 202477,6277,6277,6277,6277,62-
23 mag 202478,6278,6278,6278,6278,62-
22 mag 202478,7878,7878,7878,7878,78-
21 mag 202478,8478,8478,8478,8478,84-
20 mag 202478,5678,7078,5678,7078,70-
17 mag 202478,4078,4078,4078,4078,40-
16 mag 202479,5879,5879,5879,5879,58-
15 mag 202479,6279,6279,6279,6279,62-
14 mag 202479,5679,5679,5279,5279,52104
13 mag 202480,0280,0280,0280,0280,02-
10 mag 202480,0080,0080,0080,0080,00-
09 mag 202479,3879,3879,3879,3879,38-
08 mag 202479,1279,1279,1279,1279,12-
07 mag 202478,9478,9478,9478,9478,94-
06 mag 202478,1878,1878,1878,1878,18-
03 mag 202477,7477,7477,7477,7477,74-
02 mag 202477,2477,2477,2477,2477,24-
30 apr 202478,5478,5478,5478,5478,54-
29 apr 202477,4877,4877,4877,4877,48-
29 apr 20240.32 Dividendo
26 apr 202477,3277,3277,3277,3277,00-
25 apr 202480,6080,6080,6080,6080,27-
24 apr 202482,1282,1282,1282,1281,78-
23 apr 202481,3881,3881,3881,3881,04-
22 apr 202480,7480,7480,7480,7480,41-
19 apr 202481,0481,0481,0481,0480,70-
18 apr 202480,8881,2680,8881,2680,9212
17 apr 202480,0880,0880,0880,0879,75-
16 apr 202479,9879,9879,9879,9879,65-
15 apr 202481,1281,1281,1281,1280,78-
12 apr 202480,4480,4480,4480,4480,11-
11 apr 202479,4079,4079,4079,4079,07-
10 apr 202479,5079,5079,5079,5079,17-
09 apr 202479,9279,9279,9279,9279,59-
08 apr 202480,5680,5680,5680,5680,23-
05 apr 202480,3480,3480,3080,3079,97-
04 apr 202481,6481,6480,9480,9480,61140
03 apr 202481,9481,9481,9481,9481,60-
02 apr 202482,7682,7682,7682,7682,42-
28 mar 202481,8881,8881,8881,8881,54-
27 mar 202481,0281,3481,0281,3481,003
26 mar 202481,0281,0281,0281,0280,68-
25 mar 202482,2682,2682,2682,2681,92-
22 mar 202482,8082,8082,8082,8082,4612
21 mar 202480,2880,2880,2880,2879,95-
20 mar 202479,5879,5879,5879,5879,25-
19 mar 202478,8279,5478,8279,5479,2160
18 mar 202479,8879,8879,8879,8879,55-
15 mar 202479,4079,4079,4079,4079,07-
14 mar 202478,6478,6478,6478,6478,31-
13 mar 202478,5078,5078,5078,5078,18-
12 mar 202477,9677,9677,9677,9677,64-
11 mar 202478,1878,1878,1878,1877,86-
08 mar 202479,0679,0679,0679,0678,73-
07 mar 202477,2278,7277,2278,7278,39-
06 mar 202476,9076,9076,9076,9076,58-
05 mar 202478,1678,1678,1678,1677,84-
04 mar 202477,1477,1477,1477,1476,82-
01 mar 202476,5676,5676,5676,5676,24-
29 feb 202476,3076,3076,3076,3075,98-
28 feb 202475,8275,8275,8275,8275,51-
27 feb 202474,9674,9674,9674,9674,65-
26 feb 202474,9474,9474,9474,9474,63-
23 feb 202474,2874,2874,2874,2873,97-
22 feb 202474,0874,0874,0874,0873,77-
21 feb 202473,4473,4473,4473,4473,14-
20 feb 202474,0874,0874,0874,0873,77-
19 feb 202474,1074,1074,1074,1073,79-
16 feb 202475,0675,0675,0675,0674,75-
15 feb 202475,4875,4875,4875,4875,17-
14 feb 202473,7873,7873,7873,7873,47-
13 feb 202475,2475,2475,2475,2474,93-
12 feb 202474,4274,4274,4274,4274,11-
09 feb 202474,2674,2674,2674,2673,95-
08 feb 202473,8473,8473,8473,8473,53-
07 feb 202472,4872,4872,4872,4872,18-
06 feb 202471,5471,5471,5471,5471,24-
05 feb 202472,4272,4272,4272,4272,12-
02 feb 202473,1873,1873,1873,1872,88-
01 feb 202471,7271,7271,7271,7271,42-
31 gen 202473,3473,3473,3473,3473,04-
30 gen 202474,7674,7674,7674,7674,45-
30 gen 20240.32 Dividendo
29 gen 202474,3874,9674,3874,9674,33135
26 gen 202474,6874,6874,6874,6874,05-
25 gen 202473,6273,6273,6273,6273,00-
24 gen 202475,2475,2475,2475,2474,61-
23 gen 202475,0675,0675,0675,0674,43-
22 gen 202474,3674,3674,3674,3673,74-
19 gen 202473,8873,8873,8873,8873,26-
18 gen 202473,2873,2873,2873,2872,67-
17 gen 202474,1874,1873,3873,3872,7618
16 gen 202473,9674,3073,9674,3073,68-
15 gen 202473,2673,2673,2673,2672,65-
*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...