Italia markets closed

Artificial Solutions International AB (publ) (5JG.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0413-0,0020 (-4,62%)
Alla chiusura: 02:38PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20240,03960,04270,03960,04130,0413-
13 giu 20240,04180,04330,04180,04330,0433-
12 giu 20240,04310,04310,04310,04310,0431-
11 giu 20240,04790,04790,04570,04570,0457-
10 giu 20240,04830,04830,04830,04830,0483-
07 giu 20240,04220,04340,04220,04340,0434-
06 giu 20240,04200,04200,04200,04200,0420-
05 giu 20240,02850,02850,02850,02850,0285-
04 giu 20240,02620,02620,02620,02620,0262-
03 giu 20240,02290,02290,02290,02290,0229-
31 mag 20240,03040,03040,02870,02870,0287-
30 mag 20240,03280,03280,03160,03160,0316-
29 mag 20240,03200,03200,03200,03200,0320-
28 mag 20240,03200,03200,03200,03200,0320-
27 mag 20240,03940,03940,03940,03940,0394-
24 mag 20240,03540,03540,03540,03540,0354-
23 mag 20240,03130,03130,03130,03130,0313-
22 mag 20240,03590,03590,03590,03590,0359-
21 mag 20240,03400,03530,03400,03530,0353-
20 mag 20240,04240,04240,04240,04240,0424-
17 mag 20240,04300,04730,04300,04730,0473-
16 mag 20240,04910,04910,04910,04910,0491-
15 mag 20240,04510,04510,04510,04510,0451-
14 mag 20240,04410,04900,04410,04900,0490-
13 mag 20240,04500,04580,04500,04580,0458-
10 mag 20240,04550,04550,04550,04550,0455-
09 mag 20240,04540,04540,04540,04540,0454-
08 mag 20240,04750,04750,04750,04750,0475-
07 mag 20240,04820,05190,04820,05190,0519-
06 mag 20240,04430,04520,04430,04520,0452-
03 mag 20240,03670,04250,03670,04250,0425-
02 mag 20240,03740,03740,03740,03740,0374-
30 apr 20240,03200,03600,03200,03600,0360-
29 apr 20240,03590,03770,03590,03770,0377-
26 apr 20240,02710,03300,02710,03300,0330-
25 apr 20240,02440,02970,02440,02970,0297-
24 apr 20240,02680,02680,02680,02680,0268-
23 apr 20240,02870,02870,02870,02870,0287-
22 apr 20240,02710,02710,02710,02710,0271-
19 apr 20240,02530,02530,02530,02530,0253-
18 apr 20240,02410,02940,02410,02940,0294-
17 apr 20240,02310,02820,02310,02820,0282-
16 apr 20240,02910,02910,02870,02870,0287-
15 apr 20240,03110,03840,03110,03840,0384-
12 apr 20240,03100,03560,03100,03560,0356-
11 apr 20240,02250,02250,02250,02250,0225-
10 apr 20240,02160,02160,02160,02160,0216-
09 apr 20240,02070,02520,02070,02520,0252-
08 apr 20240,02080,02080,02080,02080,0208-
05 apr 20240,02650,02650,02640,02640,0264-
04 apr 20240,02410,02500,02410,02500,0250-
03 apr 20240,01720,02260,01720,02250,0225-
02 apr 20240,02210,02240,02210,02240,0224-
28 mar 20240,01980,02320,01980,02320,0232-
27 mar 20240,01860,02340,01860,02280,0228-
26 mar 20240,02160,02300,02160,02300,0230-
25 mar 20240,02560,02560,02380,02420,0242-
22 mar 20240,02040,02280,02040,02280,0228-
21 mar 20240,01960,02460,01960,02460,0246-
20 mar 20240,02060,02060,02060,02060,0206-
19 mar 20240,01920,02360,01920,02320,0232-
18 mar 20240,01980,02340,01980,02340,0234-
15 mar 20240,02580,02580,02500,02500,0250-
14 mar 20240,02800,02800,02800,02800,0280-
13 mar 20240,02080,02560,02080,02560,0256-
12 mar 20240,02340,02340,02340,02340,0234-
11 mar 20240,02280,02800,02280,02800,0280-
08 mar 20240,02160,02160,02160,02160,0216-
07 mar 20240,02300,02540,02300,02540,0254-
06 mar 20240,02420,02700,02420,02700,0270-
05 mar 20240,03740,03740,02580,02580,0258-
04 mar 20240,02520,03120,02520,03120,0312-
01 mar 20240,02320,02600,02320,02600,0260-
29 feb 20240,02240,02240,02160,02160,0216-
28 feb 20240,02360,02520,02280,02300,0230-
27 feb 20240,02020,02720,02020,02720,0272-
26 feb 20240,01640,01640,01640,01640,0164-
23 feb 20240,01220,01660,01220,01660,0166-
22 feb 20240,00840,01560,00840,01560,0156-
21 feb 20240,00800,01440,00800,01400,0140-
20 feb 20240,01620,01620,01360,01360,0136-
19 feb 20240,01480,01820,01480,01820,0182-
16 feb 20240,01200,01200,01200,01200,0120-
15 feb 20240,01500,01500,01320,01320,0132-
14 feb 20240,00840,01060,00840,01060,0106-
13 feb 20240,01160,01320,01160,01320,0132-
12 feb 20240,00840,01160,00840,01160,0116-
09 feb 20240,00400,00900,00400,00900,0090-
08 feb 20240,00540,01040,00540,00900,0090-
07 feb 20240,00660,00660,00660,00660,0066-
06 feb 20240,01180,01680,01180,01180,0118-
05 feb 20240,01500,01540,01500,01540,0154-
02 feb 20240,02060,02060,02060,02060,0206-
01 feb 20240,02340,02340,02140,02200,0220-
31 gen 20240,02300,02300,02200,02200,0220-
30 gen 20240,01660,02060,01660,02040,0204-
29 gen 20240,02200,02280,02200,02280,0228-
26 gen 20240,01760,02480,01760,02260,0226-
25 gen 20240,01560,02000,01560,02000,0200-
24 gen 20240,02420,02420,02400,02400,0240-
*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...