Italia markets closed

Archer Limited (8SW.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,4150+0,0650 (+2,77%)
Alla chiusura: 05:15PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,13502,41502,13502,41502,4150-
27 giu 20242,12002,35502,12002,35002,3500-
26 giu 20242,10402,34002,10402,33202,3320-
25 giu 20242,11002,32002,11002,28002,2800-
24 giu 20242,11002,30402,11002,28602,2860-
21 giu 20242,08202,30602,08202,30202,3020-
20 giu 20242,08202,30602,08202,29402,29402
19 giu 20242,04002,29402,04002,28402,2840-
18 giu 20242,01402,25002,01402,24402,2440-
17 giu 20242,03602,22202,03602,21602,2160-
14 giu 20242,09602,27002,09602,24202,2420-
13 giu 20242,15802,30202,15802,30202,3020-
12 giu 20242,16202,39002,16202,38002,3800-
11 giu 20242,22002,40002,22002,33002,3300-
10 giu 20242,21202,43002,21202,43002,4300-
07 giu 20242,21402,43202,21402,42202,4220-
06 giu 20242,29802,51602,29802,42202,4220-
05 giu 20242,23002,49802,23002,42802,4280-
04 giu 20242,36602,53202,36602,43802,4380-
03 giu 20242,41802,66402,41802,58402,5840-
31 mag 20242,42002,67602,42002,63202,6320-
30 mag 20242,32802,63002,32802,63002,6300-
29 mag 20242,40602,65802,40602,54602,5460-
28 mag 20242,32602,62202,32602,62202,6220-
27 mag 20242,46602,67402,46602,53802,5380-
24 mag 20242,42802,66402,42802,66402,6640-
23 mag 20242,41602,65802,41602,64002,6400-
22 mag 20242,34602,62402,34602,61402,6140-
21 mag 20242,19002,55802,19002,55802,5580-
20 mag 20242,19602,21002,19602,20802,2080-
17 mag 20242,19002,20802,19002,20802,2080-
16 mag 20242,04002,37402,04002,37402,3740-
15 mag 20242,01802,27402,01802,24202,2420-
14 mag 20242,06802,30002,06802,22402,2240-
13 mag 20242,14502,31502,14502,27952,2795-
10 mag 20242,05902,35052,05902,34902,3490-
09 mag 20242,05102,22802,05102,22802,2280-
08 mag 20242,01902,27952,01702,26302,2630-
07 mag 20240,05002,45650,05002,02802,0280-
07 mag 20241:25 Frazionamento azionario
06 mag 20242,17502,17501,54501,72501,7250-
03 mag 20242,10502,10501,41501,47751,4775-
02 mag 20242,07502,07501,36251,40751,4075-
30 apr 20242,14752,14751,44251,46001,4600-
29 apr 20242,20502,20501,45501,46251,4625-
26 apr 20241,46001,49501,46001,49501,4950-
25 apr 20242,14502,14501,42751,44501,4450-
24 apr 20242,20752,20751,45501,45501,4550-
23 apr 20242,20502,20501,47001,48501,4850-
22 apr 20242,17252,17501,49251,49751,4975-
19 apr 20242,20252,20251,46251,47001,4700-
18 apr 20242,24752,24751,52001,54001,5400-
17 apr 20242,24502,24501,55001,55001,5500-
16 apr 20242,26752,26751,55501,56501,5650-
15 apr 20242,43502,43501,62001,62001,6200-
12 apr 20242,41752,42001,73501,74501,7450-
11 apr 20242,28752,28751,65751,69001,6900-
10 apr 20242,39502,39501,58501,58501,5850-
09 apr 20242,38002,38001,69251,69501,6950-
08 apr 20242,43752,43751,69501,69501,6950-
05 apr 20242,43502,43501,74001,74001,7400-
04 apr 20242,37252,37251,69001,78251,7825-
03 apr 20242,33002,33001,65751,68001,6800-
02 apr 20242,35252,35251,63751,65001,6500-
28 mar 20242,37002,37001,51501,51501,5150-
27 mar 20242,33002,33001,61501,66001,6600-
26 mar 20242,26002,26001,58001,63501,6350-
25 mar 20242,16502,16501,48001,53501,5350-
22 mar 20242,18002,18001,46501,46501,4650-
21 mar 20242,22002,22001,47001,47001,4700-
20 mar 20242,21502,21501,48501,50001,5000-
19 mar 20242,25002,25001,52501,52501,5250-
18 mar 20242,29002,29001,54001,55001,5500-
15 mar 20242,43002,43501,60001,60001,6000-
14 mar 20242,56252,56251,73001,74001,7400-
13 mar 20242,48002,48001,67501,74501,7450-
12 mar 20242,40002,40001,72501,77501,7750-
11 mar 20242,25002,25001,59501,69001,6900-
08 mar 20241,90501,90501,42501,55501,5550-
07 mar 20241,89501,89501,18501,20001,2000-
06 mar 20241,88501,88501,18001,20001,2000-
05 mar 20241,93001,93001,18501,18501,1850-
04 mar 20241,95501,95501,22001,22001,2200173
01 mar 20241,93501,93501,20501,25501,2550-
29 feb 20241,93501,93501,17001,21501,2150-
28 feb 20241,96501,96501,25001,27501,2750-
27 feb 20241,98501,98501,25501,26501,2650-
26 feb 20241,94501,94501,24501,25501,2550-
23 feb 20242,01002,01001,25001,25501,2550-
22 feb 20241,98001,98001,29001,31001,3100-
21 feb 20241,91001,91001,20001,25001,2500-
20 feb 20241,98001,98001,23501,23501,2350-
19 feb 20241,97501,98001,26001,26001,2600-
16 feb 20241,99501,99501,28001,28001,2800-
15 feb 20242,03502,03501,28001,28001,2800-
14 feb 20241,97501,97501,27001,33001,3300-
13 feb 20242,07002,07001,27001,27001,2700-
12 feb 20242,00502,00501,31001,37001,3700-
09 feb 20242,01002,01001,29001,29501,2950-
08 feb 20242,01002,01001,31001,31501,3150-
*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...