Italia markets closed

Abeo SA (4A8.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,65-0,40 (-3,62%)
Alla chiusura: 09:50PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202411,0511,0510,5010,6510,65300
27 giu 202411,0011,0511,0011,0511,05-
26 giu 202410,9511,0010,9511,0011,00-
25 giu 202411,0011,0010,9510,9510,95-
24 giu 202410,9511,0010,9511,0011,00-
21 giu 202411,1511,1510,9510,9510,95-
20 giu 202411,1511,1511,1511,1511,15-
19 giu 202411,1511,1511,1511,1511,15-
18 giu 202411,1011,1511,1011,1511,15-
17 giu 202411,6011,6011,1011,1011,10-
14 giu 202411,6011,6511,6011,6011,60-
13 giu 202411,6011,7011,6011,6011,60-
12 giu 202411,9511,9511,6011,6011,60-
11 giu 202411,9511,9511,8511,9511,95-
10 giu 202411,9511,9511,8511,9511,95-
07 giu 202411,8511,9511,8511,9511,95-
06 giu 202411,6512,0511,6511,8511,85-
05 giu 202412,0512,0511,8512,0512,05-
04 giu 202412,1012,2512,0512,1012,10-
03 giu 202412,4512,5511,9512,1012,10-
31 mag 202412,4512,4512,4512,4512,45-
30 mag 202412,4012,4512,4012,4512,45-
29 mag 202412,4512,4512,4012,4012,40-
28 mag 202412,4012,4512,4012,4512,45-
27 mag 202411,9012,4011,9012,4012,40-
24 mag 202411,9011,9011,7011,9011,90-
23 mag 202411,9011,9011,8011,9011,90-
22 mag 202412,0512,1011,8011,9011,90-
21 mag 202412,6512,7511,9012,0512,05-
20 mag 202412,8512,8512,6512,6512,65-
17 mag 202412,7512,8512,7012,8512,85-
16 mag 202411,9012,7511,9012,7512,75-
15 mag 202410,7012,6010,7011,9011,90-
14 mag 202410,7510,7510,7010,7010,70-
13 mag 202410,6010,7510,6010,7510,75-
10 mag 202410,4510,6510,4510,6010,60-
09 mag 202410,5010,5010,4510,4510,45-
08 mag 202410,7010,7010,5010,5010,50-
07 mag 202410,7010,7010,5010,7010,70-
06 mag 202410,6010,7010,6010,7010,70-
03 mag 202410,7010,7010,6010,6010,60-
02 mag 202410,7010,7510,7010,7010,70-
30 apr 202410,9510,9510,7010,7010,70-
29 apr 202410,9510,9510,7510,9510,95-
26 apr 202410,9510,9510,9510,9510,95-
25 apr 202410,9510,9510,9510,9510,95-
24 apr 202410,9510,9510,9510,9510,95-
23 apr 202410,9510,9510,9510,9510,95-
22 apr 202411,0011,0010,9510,9510,95-
19 apr 202410,9511,0010,9511,0011,00-
18 apr 202411,0011,0010,9510,9510,95-
17 apr 202411,1011,1511,0011,0011,00-
16 apr 202411,0011,1511,0011,1011,10-
15 apr 202411,1011,1511,1011,1011,10-
12 apr 202411,1011,1511,1011,1011,10-
11 apr 202411,0511,1510,8511,1011,10-
10 apr 202410,9511,0510,9511,0511,05-
09 apr 202411,1011,1510,7510,9510,95-
08 apr 202411,0511,1511,0511,1011,10-
05 apr 202411,0511,0511,0011,0511,05-
04 apr 202410,9011,0510,9011,0511,05-
03 apr 202410,3511,0510,3510,9010,90-
02 apr 202410,2010,7510,2010,3510,35-
28 mar 202410,1510,2010,1010,2010,20-
27 mar 202410,9010,9010,1010,1510,15-
26 mar 202411,2011,2510,8510,9010,90-
25 mar 202411,5011,5011,0511,2011,20-
22 mar 202411,9511,9511,5011,5011,50-
21 mar 202412,2512,2511,9011,9511,95-
20 mar 202412,4512,4512,2512,2512,25-
19 mar 202412,6012,6012,4512,4512,45-
18 mar 202412,9512,9512,5512,6012,60-
15 mar 202412,9512,9512,9512,9512,95-
14 mar 202413,1013,1012,9512,9512,95-
13 mar 202413,1013,1013,1013,1013,10-
12 mar 202413,1513,1513,1013,1013,10-
11 mar 202413,2013,2013,1013,1513,15-
08 mar 202413,4013,4013,2013,2013,20-
07 mar 202413,4513,5013,3513,4013,40-
06 mar 202413,6513,6513,4513,4513,45-
05 mar 202413,8013,8013,6513,6513,65-
04 mar 202413,9513,9513,7013,8013,80-
01 mar 202413,9013,9513,9013,9513,95-
29 feb 202413,9013,9013,9013,9013,90-
28 feb 202413,9513,9513,8513,9013,90-
27 feb 202413,9514,0013,9513,9513,95-
26 feb 202413,8514,0013,8513,9513,95-
23 feb 202413,7013,9513,7013,8513,85-
22 feb 202413,6513,7513,6513,7013,70-
21 feb 202413,5513,6513,4013,6513,65-
20 feb 202413,4013,5513,4013,5513,55-
19 feb 202413,4013,5013,4013,4013,40-
16 feb 202413,3013,4013,3013,4013,40-
15 feb 202413,2013,4013,2013,3013,30-
14 feb 202413,1513,2513,1513,2013,20-
13 feb 202413,2013,2013,0513,1513,15-
12 feb 202413,1013,2513,1013,2013,20-
09 feb 202413,6013,6513,0513,1013,10-
08 feb 202413,9013,9013,6013,6013,60-
07 feb 202414,2514,4013,7013,9013,90-
*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...