Italia markets closed

Abeo SA (4A8.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,20-0,75 (-6,28%)
Alla chiusura: 08:07AM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202411,2011,2011,2011,2011,20-
13 giu 202411,2011,9511,2011,9511,95234
12 giu 202411,5011,5011,5011,5011,50-
11 giu 202411,5511,5511,5511,5511,55-
10 giu 202411,5511,5511,5511,5511,55-
07 giu 202411,4011,4011,4011,4011,40-
06 giu 202411,6511,6511,6511,6511,65-
05 giu 202411,7511,7511,7511,7511,75-
04 giu 202411,6511,6511,6511,6511,65-
03 giu 202412,2012,2012,2012,2012,20-
31 mag 202412,1012,1012,1012,1012,10-
30 mag 202412,0012,7012,0012,7012,7013
29 mag 202412,0512,0512,0512,0512,05-
28 mag 202412,0512,0512,0512,0512,05-
27 mag 202411,5011,5011,5011,5011,50-
24 mag 202411,4511,4511,4511,4511,45-
23 mag 202411,5511,5511,5511,5511,55-
22 mag 202411,7011,7011,7011,7011,70-
21 mag 202412,2512,2512,2512,2512,25-
20 mag 202412,5012,5012,5012,5012,50-
17 mag 202412,3012,3012,3012,3012,30-
16 mag 202411,5011,5011,5011,5011,50-
15 mag 202410,3510,3510,3510,3510,35-
14 mag 202410,4010,4010,4010,4010,40-
13 mag 202410,2010,2010,2010,2010,20-
10 mag 202410,0510,0510,0510,0510,05-
09 mag 202410,1010,1010,1010,1010,10-
08 mag 202410,2510,2510,2510,2510,25-
07 mag 202410,2510,2510,2510,2510,25-
06 mag 202410,2510,2510,2510,2510,25-
03 mag 202410,3510,3510,3510,3510,35-
02 mag 202410,2511,0010,2511,0011,007
30 apr 202410,6010,6010,6010,6010,60-
29 apr 202410,6011,2010,6011,2011,2014
26 apr 202410,6510,6510,6510,6510,65-
25 apr 202410,5510,5510,5510,5510,55-
24 apr 202410,6010,6010,6010,6010,60-
23 apr 202410,6010,6010,6010,6010,60-
22 apr 202410,6510,6510,6510,6510,65-
19 apr 202410,4510,4510,4510,4510,45-
18 apr 202410,6510,6510,6510,6510,65-
17 apr 202410,7010,7010,7010,7010,70-
16 apr 202410,6010,6010,6010,6010,60-
15 apr 202410,7510,7510,7510,7510,75-
12 apr 202410,7510,7510,7510,7510,75-
11 apr 202410,6010,6010,6010,6010,60-
10 apr 202410,6010,6010,6010,6010,60-
09 apr 202410,7011,2010,7011,2011,2017
08 apr 202410,6510,6510,6510,6510,65-
05 apr 202410,5510,5510,5510,5510,55-
04 apr 202410,5010,5010,5010,5010,50-
03 apr 20249,9211,259,9211,2511,2529
02 apr 20249,709,709,709,709,70-
28 mar 20249,769,909,769,909,90280
27 mar 202410,4510,4510,4510,4510,45-
26 mar 202410,8510,8510,8510,8510,85-
25 mar 202411,1011,1011,1011,1011,10-
22 mar 202411,5011,5011,5011,5011,50-
21 mar 202411,9511,9511,9511,9511,95-
20 mar 202412,0512,0512,0512,0512,05-
19 mar 202412,1512,1512,1512,1512,15-
18 mar 202412,6012,6012,6012,6012,60-
15 mar 202412,5512,5512,5512,5512,55-
14 mar 202412,7512,7512,7512,7512,75-
13 mar 202412,7512,7512,7512,7512,75-
12 mar 202412,7512,7512,7512,7512,75-
11 mar 202412,8012,8012,8012,8012,80-
08 mar 202413,0013,0013,0013,0013,00-
07 mar 202413,0513,0513,0513,0513,05-
06 mar 202413,2013,2013,2013,2013,20-
05 mar 202413,5513,5513,5513,5513,55-
04 mar 202413,6013,6013,6013,6013,60-
01 mar 202413,5513,5513,5513,5513,55-
29 feb 202413,5513,5513,5513,5513,55-
28 feb 202413,5513,5513,5513,5513,55-
27 feb 202413,5513,5513,5513,5513,55-
26 feb 202413,4013,4013,4013,4013,40-
23 feb 202413,3013,3013,3013,3013,30-
22 feb 202413,3013,9513,3013,9513,9559
21 feb 202413,1513,1513,1513,1513,15-
20 feb 202413,0013,0013,0013,0013,00-
19 feb 202412,9512,9512,9512,9512,95-
16 feb 202412,9512,9512,9512,9512,95-
15 feb 202412,8012,8012,8012,8012,80-
14 feb 202412,7512,7512,7512,7512,75-
13 feb 202412,7512,7512,7512,7512,75-
12 feb 202412,7512,7512,7512,7512,75-
09 feb 202413,2013,2013,2013,2013,20-
08 feb 202413,4513,4513,4513,4513,45-
07 feb 202413,9013,9013,9013,9013,90-
06 feb 202414,1014,1014,1014,1014,10-
05 feb 202414,2014,2014,2014,2014,20-
02 feb 202414,4014,4014,4014,4014,40-
01 feb 202414,2014,2014,2014,2014,20-
31 gen 202414,3514,3514,3514,3514,35-
30 gen 202414,3514,3514,3514,3514,35-
29 gen 202413,9513,9513,9513,9513,95-
26 gen 202414,5514,5514,5514,5514,55-
25 gen 202414,4514,4514,4514,4514,45-
24 gen 202414,5015,1014,5015,1015,1024
*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...