Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.533,68 -2.021,14 (-3,45%)
AdvanSix Inc. (960.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:07AM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 09 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 08 mag 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 07 mag 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 06 mag 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 03 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 02 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 30 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 1 |
| 29 apr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 26 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 25 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 24 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 23 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 22 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 19 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 18 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 17 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 16 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 15 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 12 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 11 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 10 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 09 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 08 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 05 apr 2024 | 25,60 | 25,60 | 25,40 | 25,40 | 25,40 | - |
| 04 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 03 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 02 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 28 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 27 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 26 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 25 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 22 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 21 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 20 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 19 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 18 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 15 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 14 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 13 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 12 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 11 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 08 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 07 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 06 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 05 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 04 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 01 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 01 mar 2024 | 0.16 Dividendo | |||||
| 29 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,84 | - |
| 28 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,84 | 4 |
| 27 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,44 | - |
| 26 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,44 | - |
| 23 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,24 | - |
| 22 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,84 | - |
| 21 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,04 | - |
| 20 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,23 | - |
| 19 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,43 | - |
| 16 feb 2024 | 25,20 | 26,00 | 25,20 | 26,00 | 25,83 | 60 |
| 15 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,05 | - |
| 14 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,65 | - |
| 13 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,44 | 8 |
| 12 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,65 | - |
| 09 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,25 | - |
| 08 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,05 | - |
| 07 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,05 | - |
| 06 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,85 | - |
| 05 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,85 | - |
| 02 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,65 | - |
| 01 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,05 | - |
| 31 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,85 | - |
| 30 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,85 | - |
| 29 gen 2024 | 24,00 | 24,60 | 24,00 | 24,60 | 24,44 | 250 |
| 26 gen 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,45 | - |
| 25 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,05 | - |
| 24 gen 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,25 | - |
| 23 gen 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,25 | - |
| 22 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,65 | - |
| 19 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,65 | - |
| 18 gen 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,46 | - |
| 17 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,05 | - |
| 16 gen 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,25 | - |
| 15 gen 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,65 | - |
| 12 gen 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,65 | - |
| 11 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,85 | - |
| 10 gen 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,24 | - |
| 09 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,44 | - |
| 08 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,24 | - |
| 05 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,63 | - |
| 04 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,83 | - |
| 03 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,63 | - |
| 02 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,63 | - |
| 29 dic 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 27,22 | - |
| 28 dic 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 27,22 | - |
| 27 dic 2023 | 27,80 | 27,80 | 27,80 | 27,80 | 27,62 | 18 |
| 22 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | 27,42 | - |
| 21 dic 2023 | 27,20 | 27,20 | 27,20 | 27,20 | 27,03 | - |
| 20 dic 2023 | 27,20 | 27,20 | 27,20 | 27,20 | 27,03 | - |
| 19 dic 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 26,83 | - |
| 18 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,43 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.