Italia markets close in 4 hours 51 minutes

Alfen N.V. (4ALFEN.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,75+0,08 (+0,48%)
In data: 11:40AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202416,7516,7516,7516,7516,75200
26 giu 202417,0817,0817,0817,0817,08-
25 giu 202431,9631,9631,9631,9631,96-
24 giu 202432,7132,7132,7132,7132,71-
21 giu 202432,8432,8432,8432,8432,84-
20 giu 202433,6833,6833,6833,6833,68-
19 giu 202433,3733,3733,3733,3733,37-
18 giu 202434,0134,0134,0134,0134,01-
17 giu 202433,1633,1633,1633,1633,16-
14 giu 202433,3433,3433,3433,3433,34-
13 giu 202433,8733,8733,8733,8733,87-
12 giu 202434,9234,9234,9234,9234,92-
11 giu 202434,9134,9134,9134,9134,91-
10 giu 202435,9535,9535,9535,9535,95-
07 giu 202436,9736,9736,9736,9736,97-
06 giu 202436,0936,0936,0936,0936,09-
05 giu 202435,4235,4235,4235,4235,42-
04 giu 202434,2334,2334,2334,2334,23-
03 giu 202436,5436,5436,5436,5436,54-
31 mag 202435,9635,9635,9635,9635,96-
30 mag 202435,9435,9435,9435,9435,94-
29 mag 202435,0035,0035,0034,7134,71200
28 mag 202435,9235,9235,9235,9235,92-
27 mag 202436,4036,4036,4036,4036,40-
24 mag 202435,6935,6935,6935,6935,69-
23 mag 202436,3236,3236,3236,3236,32-
22 mag 202437,4137,4137,4137,4137,41-
21 mag 202435,6035,6035,6035,6035,60-
20 mag 202442,2842,2842,2842,2842,28-
17 mag 202441,1141,1141,1141,1141,11-
16 mag 202441,3041,3041,3041,3041,30-
15 mag 202441,8541,8541,8541,8541,85-
14 mag 202442,5842,5842,5842,5842,58-
13 mag 202440,6140,6140,6140,6140,61-
10 mag 202439,5439,5439,5439,5439,54-
09 mag 202440,2440,2440,2440,2440,24-
08 mag 202440,2040,2040,2040,2040,20-
07 mag 202439,9139,9139,9139,9139,91-
06 mag 202439,8139,8139,8139,8139,81-
03 mag 202438,9838,9838,9838,9838,98-
02 mag 202438,7738,7738,7738,7738,77-
30 apr 202440,7240,7240,7240,7240,72-
29 apr 202441,0641,0641,0641,0641,06-
26 apr 202435,9335,9335,9335,9335,93-
25 apr 202433,4833,4833,4833,4833,48-
24 apr 202435,7235,7235,7235,3135,311
23 apr 202435,4535,4535,4535,4535,45-
22 apr 202435,7035,7035,7035,7035,70-
19 apr 202435,9835,9835,9835,9835,98-
18 apr 202436,3536,3536,3536,3536,35-
17 apr 202435,7335,7335,7335,7335,73-
16 apr 202438,0538,0538,0538,0538,05-
15 apr 202438,1638,1638,1638,1638,16-
12 apr 202443,3043,3043,3043,3043,30-
11 apr 202443,7343,7343,7343,7343,73-
10 apr 202443,9543,9543,9543,9543,95-
09 apr 202443,7543,7543,7543,7543,75-
08 apr 202446,9846,9846,9846,9846,98-
05 apr 202445,7945,7945,7945,7945,79-
04 apr 202444,9744,9744,9744,9744,97-
03 apr 202445,5245,5245,5245,5245,52-
02 apr 202444,7344,7344,7344,7344,73-
28 mar 202450,0850,0850,0850,0850,08-
27 mar 202449,5849,5849,5849,5849,58-
26 mar 202449,7749,7749,7749,7749,77-
25 mar 202449,3649,3649,3649,3649,36-
22 mar 202448,8248,8248,8248,8248,82-
21 mar 202449,6149,6149,6149,6149,61-
20 mar 202449,2349,2349,2349,2349,23-
19 mar 202447,7147,7147,7147,7147,71-
18 mar 202446,7046,7046,7046,7046,70-
15 mar 202446,8646,8646,8646,8646,86-
14 mar 202446,7746,7746,7746,7746,77-
13 mar 202446,6346,6346,6346,6346,63-
12 mar 202445,9745,9745,9745,9745,97-
11 mar 202447,7447,7447,7447,7447,74-
08 mar 202449,3049,3049,3049,3049,30-
07 mar 202448,5248,5248,5248,5248,52-
06 mar 202447,6947,6947,6947,6947,69-
05 mar 202446,4646,4646,4646,4646,46-
04 mar 202448,0748,0748,0748,0748,07-
01 mar 202448,6248,6248,6248,5948,59200
29 feb 202449,9549,9549,9549,9549,95-
28 feb 202449,4249,4249,4249,4249,42-
27 feb 202450,5250,5250,5250,5250,52-
26 feb 202450,7450,7450,7450,7450,74-
23 feb 202453,9453,9453,9451,9451,94100
22 feb 202455,7655,7655,7655,7655,76-
21 feb 202455,3255,3255,3255,3255,32-
20 feb 202454,3054,3054,3054,3054,30-
19 feb 202454,8454,8454,8454,8454,84-
16 feb 202457,0057,0057,0057,0057,00-
15 feb 202463,2463,2463,2461,3861,38130
14 feb 202454,8054,8054,8062,5062,50190
13 feb 202457,4857,4857,4857,4857,48-
12 feb 202456,7856,7856,7856,7856,78-
09 feb 202453,3453,3453,3453,3453,34-
08 feb 202452,7052,7052,7052,7052,70-
07 feb 202450,3250,3250,3250,3250,32-
06 feb 202450,4450,4450,4450,4450,44-
*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...