Italia markets open in 2 hours 32 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.106,66 +489,56 (+1,27%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.120,28 -326,38 (-0,51%) CMC Crypto 200
1.512,54 -13,87 (-0,91%)
AdvanSix Inc. (960.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 21 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 20 mag 2024 | 22,80 | 22,80 | 22,40 | 22,40 | 22,40 | - |
| 17 mag 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 16 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 15 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 14 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 13 mag 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 13 mag 2024 | 0.16 Dividendo | |||||
| 10 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,44 | - |
| 09 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,24 | - |
| 08 mag 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,04 | - |
| 07 mag 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,25 | - |
| 06 mag 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,26 | - |
| 03 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,83 | - |
| 02 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,63 | - |
| 30 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,23 | 1 |
| 29 apr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,03 | - |
| 26 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,83 | - |
| 25 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,23 | - |
| 24 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,22 | - |
| 23 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,43 | - |
| 22 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,22 | - |
| 19 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,82 | - |
| 18 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,82 | - |
| 17 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,02 | - |
| 16 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,22 | - |
| 15 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,62 | - |
| 12 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,01 | - |
| 11 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,01 | - |
| 10 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,01 | - |
| 09 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,42 | - |
| 08 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,01 | - |
| 05 apr 2024 | 25,60 | 25,60 | 25,40 | 25,40 | 25,22 | - |
| 04 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,02 | - |
| 03 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,82 | - |
| 02 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,82 | - |
| 28 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,02 | - |
| 27 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,83 | - |
| 26 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,23 | - |
| 25 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,23 | - |
| 22 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,62 | - |
| 21 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,43 | - |
| 20 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,04 | - |
| 19 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,04 | - |
| 18 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,63 | - |
| 15 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,23 | - |
| 14 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,43 | - |
| 13 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,03 | - |
| 12 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,43 | - |
| 11 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,03 | - |
| 08 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,23 | - |
| 07 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,83 | - |
| 06 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,83 | - |
| 05 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,82 | - |
| 04 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,62 | - |
| 01 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,42 | - |
| 01 mar 2024 | 0.16 Dividendo | |||||
| 29 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,66 | - |
| 28 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,66 | 4 |
| 27 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,27 | - |
| 26 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,26 | - |
| 23 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,06 | - |
| 22 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,66 | - |
| 21 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,86 | - |
| 20 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,05 | - |
| 19 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,24 | - |
| 16 feb 2024 | 25,20 | 26,00 | 25,20 | 26,00 | 25,65 | 60 |
| 15 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,87 | - |
| 14 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,48 | - |
| 13 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,27 | 8 |
| 12 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,48 | - |
| 09 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,09 | - |
| 08 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,89 | - |
| 07 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,89 | - |
| 06 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,69 | - |
| 05 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,69 | - |
| 02 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,48 | - |
| 01 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,89 | - |
| 31 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,68 | - |
| 30 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,68 | - |
| 29 gen 2024 | 24,00 | 24,60 | 24,00 | 24,60 | 24,27 | 250 |
| 26 gen 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,28 | - |
| 25 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,89 | - |
| 24 gen 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,09 | - |
| 23 gen 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,09 | - |
| 22 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,49 | - |
| 19 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,49 | - |
| 18 gen 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,30 | - |
| 17 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,89 | - |
| 16 gen 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,09 | - |
| 15 gen 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,48 | - |
| 12 gen 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,48 | - |
| 11 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,68 | - |
| 10 gen 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,07 | - |
| 09 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,26 | - |
| 08 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,06 | - |
| 05 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,45 | - |
| 04 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,65 | - |
| 03 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,44 | - |
| *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.