Italia markets closed

Atlantic Sapphire ASA (4AS1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,7840+0,0010 (+0,13%)
Alla chiusura: 05:15PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20240,78100,78400,77800,78400,7840-
27 giu 20240,77400,78400,75300,78300,7830-
26 giu 20240,75800,77900,73000,77800,7780-
25 giu 20240,77200,77900,76300,76300,7630-
24 giu 20240,78100,78600,76900,77500,7750-
21 giu 20240,77400,78800,77400,78700,7870-
20 giu 20240,77300,78000,75200,77900,7790-
19 giu 20240,72800,76500,72800,76500,7650-
18 giu 20240,75500,77100,71500,72600,72601.301
17 giu 20240,83300,83700,75700,75700,7570-
14 giu 20240,81600,84600,81600,84000,8400-
13 giu 20240,87700,87900,83200,83200,8320-
12 giu 20240,90100,90400,88800,88800,8880-
11 giu 20240,96800,96900,90500,90500,9050-
10 giu 20240,94700,97400,94700,97400,9740-
07 giu 20240,91200,97100,91200,95000,9500-
06 giu 20240,91100,91600,91100,91100,911018
05 giu 20240,94800,94800,91740,91740,9174-
04 giu 20241,01901,02260,94230,94590,9459-
03 giu 20240,96801,03380,96801,03141,0314-
31 mag 20241,00701,02860,97640,98170,9817-
30 mag 20240,08701,03240,08701,03241,0324-
30 mag 20241:10 Frazionamento azionario
29 mag 20240,96600,97200,95100,96400,9640-
28 mag 20240,86501,15400,86500,95000,9500200
27 mag 20240,82400,86300,82400,86300,8630-
24 mag 20240,83200,83500,82600,82600,8260-
23 mag 20240,83600,83600,80000,82600,8260-
22 mag 20240,82800,83900,80600,83400,8340-
21 mag 20240,89400,89600,82700,82700,8270-
20 mag 20240,87001,00000,87001,00001,0000-
17 mag 20240,85101,00000,78601,00001,00002
16 mag 20240,84400,86900,84200,85500,8550-
15 mag 20240,86100,86100,83400,83400,8340-
14 mag 20240,84400,86000,83200,83200,8320-
13 mag 20240,83600,83600,83600,83600,8360-
10 mag 20240,81200,81200,81200,81200,8120-
09 mag 20240,89000,89000,81000,81000,8100-
08 mag 20240,85300,85300,85300,85300,8530-
07 mag 20240,94500,94500,85600,85600,8560-
06 mag 20240,76700,93500,76600,93500,9350-
03 mag 20240,71600,76600,71600,76400,7640-
02 mag 20240,74200,74200,69300,72400,7240-
30 apr 20240,68900,71500,68900,71500,7150-
29 apr 20240,68300,70900,68300,70700,7070-
26 apr 20240,67400,67700,67400,67700,6770-
25 apr 20240,66300,70200,66200,70200,7020-
24 apr 20240,67900,69400,67100,69400,6940-
23 apr 20240,69100,69700,67100,69700,6970-
22 apr 20240,69900,70600,67400,70600,7060-
19 apr 20240,72100,72100,67700,71100,7110-
18 apr 20240,71600,73300,71600,73100,7310-
17 apr 20240,71300,71900,69800,71900,7190-
16 apr 20240,70100,71700,69100,70900,7090-
15 apr 20240,74300,75100,71700,71700,7170-
12 apr 20240,74600,81700,73400,73700,7370-
11 apr 20240,70700,73800,68400,73800,7380-
10 apr 20240,68100,71600,68100,71600,7160-
09 apr 20240,68100,68700,64700,68700,6870-
08 apr 20240,67100,71200,64400,71200,7120-
05 apr 20240,68000,69800,67100,69800,6980-
04 apr 20240,73900,73900,68900,70800,7080-
03 apr 20240,70600,71800,69500,71000,7100-
02 apr 20240,69100,71600,68000,71600,71601
28 mar 20240,69500,71000,66200,71000,7100-
27 mar 20240,61800,70900,61800,70900,7090-
26 mar 20240,61200,67100,60900,67100,6710-
25 mar 20240,70000,70000,67100,67100,67101.500
22 mar 20240,71600,71600,71600,71600,7160-
21 mar 20240,72700,72700,70400,72500,7250-
20 mar 20240,65800,70600,65800,70600,7060-
19 mar 20240,64400,67100,64400,67100,6710-
18 mar 20240,69100,71000,68500,68500,6850-
15 mar 20240,64900,70300,64900,70300,7030-
14 mar 20240,67000,67000,67000,67000,6700-
13 mar 20240,74200,74200,70000,70000,7000-
12 mar 20240,79100,79100,72200,72200,7220-
11 mar 20240,83700,86800,73700,75100,7510-
08 mar 20240,84600,86000,84600,84600,8460-
07 mar 20240,87000,87000,84000,84600,8460-
06 mar 20240,87400,87700,86000,86000,8600-
05 mar 20240,90701,05000,85600,85600,8560100
04 mar 20241,02001,02000,93101,00201,0020-
01 mar 20241,13801,13800,93100,99400,9940-
29 feb 20241,16401,16401,13001,13001,1300-
28 feb 20241,15601,21801,15601,16401,1640-
27 feb 20241,12601,21801,12601,15601,1560-
26 feb 20241,16601,16601,12801,12801,1280-
23 feb 20241,14401,16801,14401,16801,1680-
22 feb 20241,17401,17601,14401,14401,144030
21 feb 20241,33201,40001,16201,16201,162080
20 feb 20241,26801,32801,26801,32801,3280-
19 feb 20241,35801,40601,27001,27001,2700-
16 feb 20241,39401,42801,36001,36001,3600-
15 feb 20241,35601,44001,35601,39001,3900-
14 feb 20241,36801,40601,35001,35001,3500-
13 feb 20241,35801,42001,35801,42001,4200-
12 feb 20241,37801,42401,37801,40801,4080-
09 feb 20241,37001,39201,37001,39201,3920-
08 feb 20241,40401,41001,39401,40801,4080-
*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...