Italia markets closed

Archer Ltd. (8SW.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3980+0,0760 (+3,27%)
Alla chiusura: 03:36PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,31002,39802,31002,39802,3980-
27 giu 20242,32002,34202,27402,32202,3220-
26 giu 20242,25802,34202,25802,33002,3300-
25 giu 20242,29402,33602,27602,28202,2820-
24 giu 20242,29402,30802,28402,30402,3040-
21 giu 20242,27002,30002,27002,29602,2960-
20 giu 20242,25802,31802,25802,30002,3000-
19 giu 20242,23202,29602,22002,25802,2580-
18 giu 20242,21602,25202,19602,25202,2520-
17 giu 20242,23202,24002,18402,20602,2060-
14 giu 20242,26202,28002,26202,26602,2660-
13 giu 20242,35002,35002,29402,30802,3080-
12 giu 20242,34402,38602,34402,38602,3860-
11 giu 20242,39602,42402,39602,39602,3960-
10 giu 20242,39802,41602,37802,39402,3940-
07 giu 20242,40002,44602,40002,42402,4240-
06 giu 20242,46002,51002,43402,43402,4340-
05 giu 20242,42202,50602,42202,50602,5060-
04 giu 20242,54802,54802,44802,44802,4480-
03 giu 20242,59402,65202,59402,61202,6120-
31 mag 20242,59402,59402,59402,59402,5940-
30 mag 20242,50602,50602,50602,50602,5060-
29 mag 20242,58202,58202,58202,58202,5820-
28 mag 20242,57602,57602,57602,57602,5760-
27 mag 20242,61002,61002,61002,61002,6100-
24 mag 20242,60802,60802,60802,60802,6080-
23 mag 20242,58602,58602,58602,58602,5860-
22 mag 20242,51802,51802,51802,51802,5180-
21 mag 20242,35202,35202,35202,35202,3520-
20 mag 20242,35602,35602,35602,35602,3560-
17 mag 20242,35002,35002,35002,35002,3500-
16 mag 20242,22802,22802,22802,22802,2280-
15 mag 20242,22002,22002,22002,22002,2200-
14 mag 20242,27802,27802,27802,27802,2780-
13 mag 20242,30752,30752,30752,30752,3075-
10 mag 20242,25552,34652,25552,34402,3440-
09 mag 20242,24852,25002,24552,24802,2480-
08 mag 20242,24252,24252,24252,24252,2425-
07 mag 20242,24252,24252,24252,24252,2425-
07 mag 20241:25 Frazionamento azionario
06 mag 20241,97502,24751,97502,24252,2425-
03 mag 20241,91751,97751,90001,97251,9725-
02 mag 20241,94501,95001,87251,89501,8950-
30 apr 20241,95501,98251,94001,94001,9400-
29 apr 20241,97752,00001,94251,95751,9575-
26 apr 20241,93251,99751,93251,98501,9850-
25 apr 20241,95501,95751,92751,92751,9275-
24 apr 20241,97751,98501,95001,95751,9575-
23 apr 20241,99501,99751,95751,96751,9675-
22 apr 20241,96502,02251,95751,99001,9900-
19 apr 20242,01752,01751,94501,96751,9675-
18 apr 20242,04752,04752,01502,02002,0200-
17 apr 20242,05252,09002,04502,04502,0450-
16 apr 20242,05002,08002,05002,05752,0575-
15 apr 20242,23252,23252,14002,14752,1475-
12 apr 20242,18002,26502,18002,24502,2450-
11 apr 20242,09252,21252,09252,20252,2025-
10 apr 20242,19502,19502,09252,09252,0925-
09 apr 20242,19252,25002,19002,22252,2225-
08 apr 20242,24002,24002,21752,23502,2350-
05 apr 20242,27502,27502,23502,24252,2425-
04 apr 20242,18002,30502,18002,29002,2900-
03 apr 20242,10252,17502,10252,17502,1750-
02 apr 20242,13252,19752,11752,11752,1175-
28 mar 20242,14502,14502,14002,14502,1450-
27 mar 20242,11502,15502,11502,15502,1550-
26 mar 20242,06502,12002,06502,12002,1200-
25 mar 20241,96001,99501,96001,99501,9950-
22 mar 20241,97001,98501,95501,96501,9650-
21 mar 20242,05002,05001,98001,98001,9800-
20 mar 20241,99502,01501,98502,00502,0050-
19 mar 20242,04002,04501,50501,98001,9800-
18 mar 20242,10002,13002,04002,05002,0500-
15 mar 20242,23002,23002,09002,11002,1100-
14 mar 20242,23002,36502,21002,23502,2350-
13 mar 20242,28502,28502,20502,21002,2100-
12 mar 20242,21502,30002,13002,16002,1600-
11 mar 20242,03002,16002,03002,13002,1300-
08 mar 20241,70502,11501,70502,07002,0700-
07 mar 20241,69501,70001,68501,70001,7000-
06 mar 20241,66501,71501,20501,69501,6950-
05 mar 20241,70501,71001,68001,68501,6850-
04 mar 20241,75501,77001,71501,72501,7250-
01 mar 20241,72001,76501,69001,75001,7500-
29 feb 20241,77001,77001,65501,70501,7050-
28 feb 20241,75001,76501,74001,76501,7650-
27 feb 20241,78001,78001,74501,76501,7650-
26 feb 20241,75001,75501,73501,75001,7500-
23 feb 20241,80501,80501,74001,76001,7600-
22 feb 20241,78001,81501,75501,81001,8100-
21 feb 20241,74501,75001,71001,75001,7500-
20 feb 20241,76501,76501,73001,73001,7300-
19 feb 20241,77501,80001,74501,76001,7600-
16 feb 20241,79001,79501,77001,78001,7800-
15 feb 20241,84001,84001,76501,76501,7650-
14 feb 20241,79001,82001,76501,82001,8200-
13 feb 20241,86001,86001,81001,81001,8100-
12 feb 20241,81501,85001,80501,85001,8500-
09 feb 20241,80501,82001,79001,79501,7950-
08 feb 20241,82001,84501,80001,83001,8300-
*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...