Italia markets closed

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

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
78,34+0,50 (+0,64%)
Alla chiusura: 09:53PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202478,1478,3477,7678,3478,34-
20 giu 202478,2478,2477,8477,8477,84-
19 giu 202478,2678,5478,2678,5478,5415
18 giu 202477,9677,9677,9677,9677,96-
17 giu 202476,9476,9476,9276,9276,925
14 giu 202477,8677,8677,8677,8677,86-
13 giu 202477,0877,2277,0077,2277,22-
12 giu 202475,8478,0275,8476,5676,565
11 giu 202475,5075,5075,3275,3675,36-
10 giu 202475,2475,2475,0875,1275,12-
07 giu 202474,1474,1474,1474,1474,14-
06 giu 202475,2075,2073,5673,7473,74-
05 giu 202474,7074,7074,7074,7074,70-
04 giu 202474,6874,6874,6874,6874,68-
03 giu 202477,0477,0477,0477,0477,04-
31 mag 202475,6675,6675,3875,3875,38-
30 mag 202474,3274,3274,3274,3274,32-
29 mag 202475,6275,6274,7674,7674,76-
28 mag 202477,8277,8275,8675,8675,86-
27 mag 202477,9478,0277,9478,0278,02-
24 mag 202477,6277,6277,6277,6277,62-
23 mag 202478,5678,5677,3277,5077,50-
22 mag 202478,7878,7878,7878,7878,78-
21 mag 202478,7878,7878,7878,7878,78-
20 mag 202478,6078,6078,6078,6078,60-
17 mag 202478,4078,5078,4078,5078,50-
16 mag 202479,5879,5879,5879,5879,58-
15 mag 202479,6679,6679,6679,6679,66-
14 mag 202479,6279,6279,5479,5479,54-
13 mag 202480,0480,0479,5279,5279,52-
10 mag 202480,2680,2680,2680,2680,26-
09 mag 202479,3879,3879,3879,3879,38-
08 mag 202479,1679,2879,1679,2879,28-
07 mag 202478,9878,9878,9878,9878,98-
06 mag 202478,2478,2478,2478,2478,24-
03 mag 202478,1278,1278,1278,1278,12-
02 mag 202477,1277,1277,1277,1277,12-
30 apr 202478,5678,5678,3678,3678,36-
29 apr 202477,3277,3277,2877,2877,288
29 apr 20240.32 Dividendo
26 apr 202477,1477,1477,1477,1476,82-
25 apr 202480,8880,8880,8880,8880,54-
24 apr 202482,1082,1080,5680,5680,23-
23 apr 202481,4081,9281,4081,8881,5410
22 apr 202480,7880,7880,7880,7880,44-
19 apr 202480,9682,3280,5280,5280,1917
18 apr 202480,9681,1080,9681,1080,76-
17 apr 202480,2680,2679,7879,7879,45-
16 apr 202479,9879,9879,9879,9879,65-
15 apr 202481,2081,2081,2081,2080,86-
12 apr 202480,3080,3080,3080,3079,97-
11 apr 202479,4080,5279,4079,9679,6316
10 apr 202479,5279,5279,2479,2478,91-
09 apr 202479,9279,9279,9279,9279,59-
08 apr 202480,5680,5680,5680,5680,23-
05 apr 202480,3680,3680,3680,3680,03-
04 apr 202481,6481,6481,6481,6481,30-
03 apr 202481,9081,9081,9081,9081,56-
02 apr 202482,8082,8082,8082,8082,46-
28 mar 202481,9081,9081,9081,9081,56-
27 mar 202481,1281,1281,1281,1280,78-
26 mar 202481,2081,2081,2081,2080,86-
25 mar 202482,2682,2682,2682,2681,92-
22 mar 202482,7882,7881,9882,3482,00-
21 mar 202480,1882,2680,1882,2481,90-
20 mar 202479,6479,6479,6479,6479,31-
19 mar 202478,8278,8278,8278,8278,49-
18 mar 202480,0880,0878,6878,6878,35-
15 mar 202479,4279,4279,4279,4279,09-
14 mar 202478,6678,6678,6678,6678,33-
13 mar 202478,5078,5078,2478,2477,92-
12 mar 202477,9678,4277,9678,4278,09-
11 mar 202478,1678,1678,1678,1677,84-
08 mar 202478,9279,1078,4278,4278,09-
07 mar 202477,1878,7277,1878,7278,3915
06 mar 202476,8877,7276,8877,1276,80-
05 mar 202478,0478,0476,5676,5676,24-
04 mar 202477,0478,0277,0478,0077,68-
01 mar 202476,6676,6676,6676,6676,34-
29 feb 202476,2876,2876,2876,2875,96-
28 feb 202475,7875,7875,7275,7275,41-
27 feb 202474,9674,9674,9674,9674,65-
26 feb 202474,9474,9474,9474,9474,63-
23 feb 202474,3274,3274,3274,3274,01-
22 feb 202473,9873,9873,9873,9873,67-
21 feb 202473,4473,4473,4473,4473,14-
20 feb 202473,9673,9672,9273,2072,90-
19 feb 202474,1274,1274,1274,1273,81-
16 feb 202474,9874,9874,0674,0673,75-
15 feb 202475,5875,5875,5875,5875,27-
14 feb 202473,8073,8073,8073,8073,49-
13 feb 202475,2275,2275,2275,2274,91-
12 feb 202474,4074,4074,4074,4074,09-
09 feb 202474,2474,2474,2074,2073,89-
08 feb 202473,8674,2873,8674,2873,97-
07 feb 202472,5074,0872,5074,0873,77-
06 feb 202471,5271,5271,5271,5271,22-
05 feb 202472,1872,1872,1872,1871,88-
02 feb 202473,0073,0071,7071,7071,40-
01 feb 202471,7272,7071,7272,7072,40140
*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...