Italia markets close in 4 hours 10 minutes

AIA Group Limited (7A2.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,34-0,01 (-0,16%)
In data: 08:04AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20247,347,347,347,347,34750
03 mag 20247,267,357,267,357,35750
02 mag 20247,027,267,007,267,261.970
30 apr 20246,846,896,846,896,89730
29 apr 20246,926,926,896,896,891.193
26 apr 20246,316,316,316,316,31-
25 apr 20245,995,995,995,995,99-
24 apr 20245,885,985,875,985,983.131
23 apr 20245,765,895,705,855,852.672
22 apr 20245,705,705,655,655,65720
19 apr 20245,565,635,535,635,632.400
18 apr 20245,725,725,615,615,615.000
17 apr 20245,555,605,475,605,6033.041
16 apr 20245,465,555,465,555,552.390
15 apr 20245,635,735,595,725,727.435
12 apr 20245,885,885,845,845,841.180
11 apr 20246,066,066,056,056,05535
10 apr 20246,076,186,056,056,054.825
09 apr 20246,116,196,116,196,191.000
08 apr 20246,116,116,116,116,11-
05 apr 20246,306,396,306,396,392.639
04 apr 20246,186,186,186,186,18-
03 apr 20246,236,236,236,236,23-
02 apr 20246,406,456,406,406,406.200
28 mar 20246,206,206,206,206,20-
27 mar 20246,176,286,176,286,282.750
26 mar 20246,376,516,356,356,3514.623
25 mar 20246,436,436,436,436,43-
22 mar 20246,576,576,576,576,57-
21 mar 20246,666,766,666,766,76100
20 mar 20246,566,566,556,556,55300
19 mar 20246,736,846,736,846,84730
18 mar 20246,906,906,906,906,90-
15 mar 20247,207,237,207,237,23520
14 mar 20247,077,077,077,077,07-
13 mar 20247,567,567,567,567,56-
12 mar 20247,487,487,487,487,48-
11 mar 20247,217,347,217,347,3424
08 mar 20247,187,187,187,187,18-
07 mar 20246,976,976,976,976,97-
06 mar 20247,017,187,017,057,054.500
05 mar 20247,127,127,127,127,12-
04 mar 20247,357,517,357,517,511.550
01 mar 20247,367,367,367,367,36-
29 feb 20247,477,477,477,477,47-
28 feb 20247,417,417,417,417,41-
27 feb 20247,387,387,387,387,38-
26 feb 20247,477,477,477,477,47-
23 feb 20247,617,617,617,617,61-
22 feb 20247,617,617,617,617,61-
21 feb 20247,707,727,637,727,722.478
20 feb 20247,507,507,507,507,50-
19 feb 20247,587,587,587,587,58-
16 feb 20247,597,597,597,597,59-
15 feb 20247,527,527,527,527,52-
14 feb 20247,427,537,427,437,432.120
13 feb 20247,327,327,327,327,32-
12 feb 20247,257,647,257,647,643.032
09 feb 20247,397,437,347,427,422.377
08 feb 20247,407,407,407,407,40-
07 feb 20247,467,467,317,437,437.271
06 feb 20247,357,477,277,417,415.500
05 feb 20247,137,137,137,137,13-
02 feb 20246,997,046,997,047,04500
01 feb 20247,167,167,167,167,16-
31 gen 20247,167,257,167,257,25500
30 gen 20247,347,347,267,277,27650
29 gen 20247,507,507,507,507,50730
26 gen 20247,527,527,527,527,52-
25 gen 20247,517,517,517,517,51-
24 gen 20247,147,147,147,147,14-
23 gen 20247,037,037,037,037,03-
22 gen 20246,707,116,707,117,112.500
19 gen 20246,956,956,956,956,95-
18 gen 20246,786,796,786,796,79500
17 gen 20246,786,786,786,786,78-
16 gen 20247,177,177,177,177,17-
15 gen 20247,387,777,387,777,772.200
12 gen 20247,247,247,247,247,24-
11 gen 20247,177,327,177,327,321.198
10 gen 20247,057,057,057,057,05-
09 gen 20247,287,287,287,287,28-
08 gen 20247,197,197,197,197,19-
05 gen 20247,187,187,187,187,18-
04 gen 20247,337,697,337,697,692.600
03 gen 20247,397,417,397,417,411.200
02 gen 20247,787,787,787,787,781.000
29 dic 20237,677,687,587,587,584.100
28 dic 20237,647,647,647,647,64165
27 dic 20237,587,587,587,587,58-
22 dic 20237,617,617,617,617,61-
21 dic 20237,587,587,587,587,58-
20 dic 20237,677,677,677,677,67-
19 dic 20237,637,987,617,627,623.800
18 dic 20237,708,067,708,068,06250
15 dic 20237,688,067,688,058,05795
14 dic 20237,487,657,487,657,652.000
13 dic 20237,317,317,317,317,31-
12 dic 20237,287,307,287,297,293.000
11 dic 20237,377,667,377,667,667.826
*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...