Italia markets close in 3 hours 22 minutes

AENA SME (4AENA.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
180,25+0,35 (+0,19%)
In data: 06:07PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 2024185,50185,50185,50185,50185,50-
18 giu 2024184,80184,80184,80184,80184,80-
17 giu 2024183,30183,30183,30183,30183,30-
14 giu 2024184,10184,10184,10184,10184,10-
13 giu 2024184,90184,90184,90184,90184,90-
12 giu 2024185,90185,90185,90185,90185,90-
11 giu 2024181,70181,70181,70181,70181,70-
10 giu 2024181,00181,00181,00181,00181,00-
07 giu 2024184,70184,70184,70184,70184,70-
06 giu 2024182,20182,20182,20182,20182,20-
05 giu 2024180,10180,10180,10180,10180,10-
04 giu 2024180,30180,30180,30180,30180,30-
03 giu 2024182,20182,20182,20182,20182,20-
31 mag 2024180,00180,00180,00180,00180,00-
30 mag 2024179,90179,90179,90179,90179,90-
29 mag 2024176,90176,90176,90176,90176,90-
28 mag 2024177,10177,10177,10177,10177,10-
27 mag 2024178,80178,80178,80178,80178,80-
24 mag 2024177,20177,20177,20177,20177,20-
23 mag 2024179,10179,10179,10179,10179,10-
22 mag 2024178,40178,40178,40178,40178,40-
21 mag 2024178,50178,50178,50178,50178,50-
20 mag 2024177,90177,90177,90177,90177,90-
17 mag 2024179,20179,20179,20179,20179,20-
16 mag 2024181,40181,40181,40181,40181,40-
15 mag 2024181,60181,60181,60181,60181,60-
14 mag 2024180,40180,40180,40180,40180,40-
13 mag 2024177,80177,80177,80177,80177,80-
10 mag 2024175,80175,80175,80175,80175,80-
09 mag 2024173,80173,80173,80173,80173,80-
08 mag 2024174,80174,80174,80174,80174,80-
07 mag 2024173,30173,30173,30173,30173,30-
06 mag 2024173,10173,10173,10173,10173,10-
03 mag 2024172,50172,50172,50172,50172,50-
03 mag 20246.2046 Dividendo
02 mag 2024180,10180,10180,10180,10173,90-
30 apr 2024170,90170,90170,90170,90165,01-
29 apr 2024176,20176,20176,20176,20170,13-
26 apr 2024176,30176,30176,30176,30170,23-
25 apr 2024174,40174,40174,40174,40168,39-
24 apr 2024175,40175,40175,40175,40169,36-
23 apr 2024175,90175,90175,90175,90169,84-
22 apr 2024173,10173,10173,10173,10167,14-
19 apr 2024173,00173,00173,00173,00167,04-
18 apr 2024174,80174,80174,80174,80168,78-
17 apr 2024174,30174,30174,30174,30168,30-
16 apr 2024172,60172,60172,60172,60166,65-
15 apr 2024173,00173,00173,00173,00167,04-
12 apr 2024173,10173,10173,10173,10167,14-
11 apr 2024172,50172,50172,50172,50166,56-
10 apr 2024177,30177,30177,30177,30171,19-
09 apr 2024177,70177,70177,70177,70171,58-
08 apr 2024177,80177,80177,80177,80171,67-
05 apr 2024176,80176,80176,80176,80170,71-
04 apr 2024179,30179,30179,30179,30173,12-
03 apr 2024180,80180,80180,80180,80174,57-
02 apr 2024179,70179,70179,70179,70173,51-
28 mar 2024182,30182,30182,30182,30176,02-
27 mar 2024182,15182,15182,15182,15175,87-
26 mar 2024181,25181,25181,25181,25175,01-
25 mar 2024179,55179,55179,55179,55173,36-
22 mar 2024180,25180,25180,25180,25174,04-
21 mar 2024179,90179,90179,90179,90173,70-
20 mar 2024179,10179,10179,10179,10172,93-
19 mar 2024177,45177,45177,45177,45171,34-
18 mar 2024176,00176,00176,00176,00169,94-
15 mar 2024178,90178,90178,90178,90172,74-
14 mar 2024180,10180,10180,10180,10173,90-
13 mar 2024181,85181,85181,85181,85175,59-
12 mar 2024182,10182,10182,10182,10175,83-
11 mar 2024179,40179,40179,40179,40173,22-
08 mar 2024179,45179,45179,45179,45173,27-
07 mar 2024176,05176,05176,05176,05169,98-
06 mar 2024177,60177,60177,60177,60171,48-
05 mar 2024176,95176,95176,95176,95170,85-
04 mar 2024176,30176,30176,30176,30170,23-
01 mar 2024174,40174,40174,40174,40168,39-
29 feb 2024175,75175,75175,75175,75169,70-
28 feb 2024176,20176,20176,20176,20170,13-
27 feb 2024174,15174,15174,15174,15168,15-
26 feb 2024176,45176,45176,45176,45170,37-
23 feb 2024175,60175,60175,60175,60169,55-
22 feb 2024171,60171,60171,60171,60165,69-
21 feb 2024171,90171,90171,90171,75165,8350
20 feb 2024170,25170,25170,25170,25164,38-
19 feb 2024168,40168,40168,40168,40162,60-
16 feb 2024167,15167,15167,15167,15161,39-
15 feb 2024166,45166,45166,45166,45160,72-
14 feb 2024166,25166,25166,25166,25160,52-
13 feb 2024166,50166,50166,50166,50160,76-
12 feb 2024166,35166,35166,35166,35160,62-
09 feb 2024167,25167,25167,25167,25161,49-
08 feb 2024168,35168,35168,35168,35162,55-
07 feb 2024169,45169,45169,45169,45163,61-
06 feb 2024172,00172,00172,00172,00166,07-
05 feb 2024165,75165,75165,75165,75160,04-
02 feb 2024164,30164,30164,30164,30158,64-
01 feb 2024163,65163,65163,65163,65158,01-
31 gen 2024164,60164,60164,60164,60158,93-
30 gen 2024164,30164,30164,30164,30158,64-
*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...