Italia markets open in 1 hour 22 minutes
Dow Jones
38.111,48 -330,02 (-0,86%) Nasdaq
16.737,08 -183,52 (-1,08%) Nikkei 225
38.451,86 +397,76 (+1,05%) EUR/USD
1,0824 -0,0012 (-0,11%) Bitcoin EUR
63.132,21 +244,29 (+0,39%) CMC Crypto 200
1.429,60 -26,27 (-1,80%)
AMC Networks Inc. (9AC.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:12AM CEST
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 mag 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 29 mag 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 28 mag 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 27 mag 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 24 mag 2024 | 15,13 | 15,27 | 15,13 | 15,27 | 15,27 | 1.300 |
| 23 mag 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 22 mag 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 21 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 20 mag 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 17 mag 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 16 mag 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| 15 mag 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 14 mag 2024 | 13,99 | 14,26 | 13,99 | 14,26 | 14,26 | 120 |
| 13 mag 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 10 mag 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
| 09 mag 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 08 mag 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 07 mag 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 06 mag 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 03 mag 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 02 mag 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 30 apr 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 29 apr 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 26 apr 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 25 apr 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
| 24 apr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 23 apr 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 22 apr 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 19 apr 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
| 18 apr 2024 | 9,59 | 9,59 | 9,59 | 9,59 | 9,59 | - |
| 17 apr 2024 | 9,35 | 9,35 | 9,35 | 9,35 | 9,35 | - |
| 16 apr 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,55 | - |
| 15 apr 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 12 apr 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 11 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 10 apr 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 09 apr 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 08 apr 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
| 05 apr 2024 | 10,75 | 10,75 | 10,58 | 10,58 | 10,58 | - |
| 04 apr 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 03 apr 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 02 apr 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 28 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 27 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 26 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 25 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 22 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 21 mar 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 20 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 19 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 18 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 15 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 14 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 13 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 12 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 11 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 08 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 07 mar 2024 | 11,20 | 11,20 | 11,00 | 11,00 | 11,00 | 300 |
| 06 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 05 mar 2024 | 11,50 | 11,70 | 11,50 | 11,70 | 11,70 | 45 |
| 04 mar 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 01 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 29 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 28 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 27 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 26 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 23 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 22 feb 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 21 feb 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 20 feb 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 19 feb 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 16 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 15 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 14 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 13 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 12 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 09 feb 2024 | 15,60 | 15,60 | 15,20 | 15,20 | 15,20 | 120 |
| 08 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 07 feb 2024 | 16,20 | 16,20 | 15,50 | 15,50 | 15,50 | 300 |
| 06 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 05 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 02 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 01 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 31 gen 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 30 gen 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 29 gen 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 26 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 25 gen 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 24 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 23 gen 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 22 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 19 gen 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 18 gen 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 17 gen 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 16 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 15 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 12 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 11 gen 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 10 gen 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 09 gen 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| *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.