Italia markets open in 51 minutes

A.O. Smith Corp (3SM.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
78,38+0,10 (+0,13%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202478,3878,3878,3878,3878,385
19 giu 202478,2878,2878,2878,2878,28-
18 giu 202477,9677,9677,9677,9677,96-
17 giu 202477,2077,2077,2077,2077,20-
14 giu 202477,8277,8277,8277,8277,82-
13 giu 202477,1877,1877,1877,1877,18-
12 giu 202475,8675,8675,8675,8675,86-
11 giu 202475,5275,5275,5275,5275,52-
10 giu 202475,2475,2475,2475,2475,24-
07 giu 202474,5074,5074,5074,5074,50-
06 giu 202475,2075,2075,2075,2075,20-
05 giu 202475,0675,0675,0675,0675,06-
04 giu 202475,0675,0675,0675,0675,06-
03 giu 202477,0477,0477,0477,0477,04-
31 mag 202475,6275,6275,6275,6275,62-
30 mag 202474,6874,6874,6874,6874,68-
29 mag 202475,9075,9075,4075,4075,405
28 mag 202477,9877,9877,9877,9877,98-
27 mag 202477,9877,9877,9877,9877,98-
24 mag 202477,9877,9877,9877,9877,98-
23 mag 202478,7878,7878,7878,7878,78-
22 mag 202478,8078,8078,8078,8078,80-
21 mag 202478,8078,8078,8078,8078,80-
20 mag 202478,8078,8078,8078,8078,80-
17 mag 202478,8078,8078,8078,8078,80-
16 mag 202479,9679,9679,9679,9679,96-
15 mag 202479,9879,9879,9879,9879,98-
14 mag 202479,9879,9879,9879,9879,98-
13 mag 202480,2680,2680,2680,2680,26-
10 mag 202480,2680,2680,2680,2680,26-
09 mag 202479,4079,4079,4079,4079,40-
08 mag 202479,1679,1679,1679,1679,16-
07 mag 202478,9878,9878,9878,9878,98-
06 mag 202478,2478,2478,2478,2478,24-
03 mag 202478,1078,1078,1078,1078,10-
02 mag 202477,4277,4277,4277,4277,42-
30 apr 202478,5278,5278,5278,5278,52-
29 apr 202477,5477,5477,5477,5477,54-
29 apr 20240.32 Dividendo
26 apr 202477,5477,5477,5477,5477,22-
25 apr 202481,2881,2881,2881,2880,94-
24 apr 202482,1082,1082,1082,1081,76-
23 apr 202481,3281,3281,3281,3280,98-
22 apr 202480,9480,9480,9480,9480,61-
19 apr 202480,9480,9480,9480,9480,61-
18 apr 202480,9480,9480,9480,9480,61-
17 apr 202480,2480,2480,2480,2479,91-
16 apr 202480,2480,2480,2480,2479,91-
15 apr 202481,2681,2681,2681,2680,92-
12 apr 202480,2480,2480,2480,2479,91-
11 apr 202479,7879,7879,7879,7879,45-
10 apr 202479,8879,8879,8879,8879,55-
09 apr 202480,2880,2880,2880,2879,95-
08 apr 202480,7680,7680,7680,7680,43-
05 apr 202480,7680,7680,7680,7680,43-
04 apr 202482,0682,0682,0682,0681,72-
03 apr 202482,1282,1282,1282,1281,78-
02 apr 202482,7482,7482,7482,7482,40-
28 mar 202481,9081,9081,9081,9081,56-
27 mar 202481,5681,5681,5681,5681,22-
26 mar 202481,5881,5881,5881,5881,24-
25 mar 202482,6482,6482,6482,6482,30-
22 mar 202482,7682,7682,7682,7682,42-
21 mar 202480,1480,1480,1480,1479,81-
20 mar 202479,6679,6679,6679,6679,33-
19 mar 202479,2279,2279,2279,2278,89-
18 mar 202480,0680,0680,0680,0679,73-
15 mar 202479,4279,4279,4279,4279,09-
14 mar 202478,6678,6678,6678,6678,34-
13 mar 202478,4678,4678,4678,4678,14-
12 mar 202478,2278,2278,2278,2277,90-
11 mar 202478,5678,5678,5678,5678,24-
08 mar 202478,9278,9278,9278,9278,59-
07 mar 202477,2677,2677,2677,2676,94-
06 mar 202477,2677,2677,2677,2676,94-
05 mar 202478,1278,1278,1278,1277,80-
04 mar 202477,1077,1077,1077,1076,78-
01 mar 202476,6476,6476,6476,6476,32-
29 feb 202476,2676,2676,2676,2675,95-
28 feb 202475,7675,7675,7675,7675,45-
27 feb 202474,9474,9474,9474,9474,63-
26 feb 202474,9274,9274,9274,9274,61-
23 feb 202474,3474,3474,3474,3474,03-
22 feb 202473,9873,9873,9873,9873,67-
21 feb 202473,8273,8273,8273,8273,52-
20 feb 202474,3474,3474,3474,3474,03-
19 feb 202474,5474,5474,5474,5474,23-
16 feb 202475,3875,3875,3875,3875,07-
15 feb 202475,6075,6075,6075,6075,29-
14 feb 202474,1274,1274,1274,1273,81-
13 feb 202475,2275,2275,2275,2274,91-
12 feb 202474,4074,4074,4074,4074,09-
09 feb 202474,2474,2474,2474,2473,93-
08 feb 202473,8873,8873,8873,8873,58-
07 feb 202472,5672,5672,5672,5672,26-
06 feb 202471,8471,8471,8471,8471,54-
05 feb 202472,4872,4872,4872,4872,18-
02 feb 202473,0073,0073,0073,0072,70-
01 feb 202472,1072,1072,1072,1071,80-
31 gen 202473,8673,8673,8673,8673,56-
*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...