Italia markets open in 1 hour 49 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.579,10 -3,98 (-0,01%) EUR/USD
1,0760 +0,0044 (+0,41%) Bitcoin EUR
58.825,46 +2.413,29 (+4,28%) CMC Crypto 200
1.311,15 +27,32 (+2,13%)
Ascential PLC (A04.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:20PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 3,8800 | 3,9600 | 3,8800 | 3,9200 | 3,9200 | - |
| 27 giu 2024 | 3,8400 | 3,8800 | 3,8400 | 3,8800 | 3,8800 | - |
| 26 giu 2024 | 3,8700 | 3,8900 | 3,8400 | 3,8600 | 3,8600 | - |
| 25 giu 2024 | 3,8900 | 3,9200 | 3,8700 | 3,8900 | 3,8900 | - |
| 24 giu 2024 | 3,8500 | 3,9000 | 3,8500 | 3,8900 | 3,8900 | - |
| 21 giu 2024 | 3,8800 | 3,8900 | 3,8600 | 3,8600 | 3,8600 | - |
| 20 giu 2024 | 3,9000 | 3,9000 | 3,8900 | 3,8900 | 3,8900 | - |
| 19 giu 2024 | 3,9100 | 3,9200 | 3,9000 | 3,9000 | 3,9000 | - |
| 18 giu 2024 | 3,8700 | 3,8800 | 3,8700 | 3,8800 | 3,8800 | - |
| 17 giu 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 14 giu 2024 | 3,8200 | 3,8600 | 3,8200 | 3,8500 | 3,8500 | - |
| 13 giu 2024 | 3,8900 | 3,8900 | 3,8100 | 3,8100 | 3,8100 | - |
| 12 giu 2024 | 3,8500 | 3,9000 | 3,8200 | 3,8900 | 3,8900 | - |
| 11 giu 2024 | 3,9100 | 3,9100 | 3,8500 | 3,8500 | 3,8500 | - |
| 10 giu 2024 | 3,8200 | 3,8900 | 3,8200 | 3,8900 | 3,8900 | - |
| 07 giu 2024 | 3,7400 | 3,7800 | 3,7400 | 3,7800 | 3,7800 | - |
| 06 giu 2024 | 3,7100 | 3,7100 | 3,6700 | 3,7100 | 3,7100 | - |
| 05 giu 2024 | 3,7000 | 3,7100 | 3,7000 | 3,7100 | 3,7100 | - |
| 04 giu 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 03 giu 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 31 mag 2024 | 3,7000 | 3,7400 | 3,6900 | 3,7300 | 3,7300 | - |
| 30 mag 2024 | 3,6600 | 3,6600 | 3,6000 | 3,6600 | 3,6600 | - |
| 29 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 28 mag 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 27 mag 2024 | 3,8575 | 3,8575 | 3,8575 | 3,8575 | 3,8575 | - |
| 24 mag 2024 | 3,7610 | 3,8680 | 3,7610 | 3,8680 | 3,8680 | - |
| 23 mag 2024 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | - |
| 22 mag 2024 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | - |
| 21 mag 2024 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | - |
| 20 mag 2024 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | - |
| 20 mag 2024 | 2.1862 Dividendo | |||||
| 20 mag 2024 | 10:17 Frazionamento azionario | |||||
| 17 mag 2024 | 6,1200 | 6,1540 | 6,0860 | 6,1540 | 3,9678 | - |
| 16 mag 2024 | 6,0180 | 6,1540 | 6,0180 | 6,1540 | 3,9678 | - |
| 15 mag 2024 | 5,9500 | 6,0520 | 5,8480 | 6,0180 | 3,8801 | - |
| 14 mag 2024 | 5,9160 | 5,9500 | 5,9160 | 5,9160 | 3,8143 | - |
| 13 mag 2024 | 5,9160 | 5,9500 | 5,8820 | 5,9500 | 3,8363 | - |
| 10 mag 2024 | 5,9500 | 5,9500 | 5,9160 | 5,9500 | 3,8363 | - |
| 09 mag 2024 | 5,9160 | 5,9500 | 5,8480 | 5,9500 | 3,8363 | - |
| 08 mag 2024 | 6,0180 | 6,0180 | 5,9160 | 5,9160 | 3,8143 | - |
| 07 mag 2024 | 5,9840 | 6,0520 | 5,9840 | 6,0180 | 3,8801 | - |
| 06 mag 2024 | 5,9840 | 5,9840 | 5,9840 | 5,9840 | 3,8582 | - |
| 03 mag 2024 | 5,9500 | 6,0180 | 5,9500 | 5,9840 | 3,8582 | - |
| 02 mag 2024 | 5,9500 | 6,0180 | 5,8820 | 5,9840 | 3,8582 | - |
| 30 apr 2024 | 6,0180 | 6,0180 | 5,9840 | 6,0180 | 3,8801 | - |
| 29 apr 2024 | 5,9840 | 6,0180 | 5,9840 | 6,0180 | 3,8801 | - |
| 26 apr 2024 | 5,9160 | 5,9500 | 5,9160 | 5,9500 | 3,8363 | - |
| 25 apr 2024 | 5,9500 | 5,9500 | 5,9160 | 5,9160 | 3,8143 | - |
| 24 apr 2024 | 5,9500 | 5,9840 | 5,9500 | 5,9500 | 3,8363 | - |
| 23 apr 2024 | 5,9160 | 5,9500 | 5,8820 | 5,9500 | 3,8363 | - |
| 22 apr 2024 | 5,9160 | 5,9500 | 5,9160 | 5,9160 | 3,8143 | - |
| 19 apr 2024 | 5,9500 | 5,9500 | 5,9160 | 5,9500 | 3,8363 | - |
| 18 apr 2024 | 5,9840 | 5,9840 | 5,9160 | 5,9500 | 3,8363 | - |
| 17 apr 2024 | 5,9840 | 5,9840 | 5,9840 | 5,9840 | 3,8582 | - |
| 16 apr 2024 | 6,0180 | 6,0180 | 5,9840 | 5,9840 | 3,8582 | - |
| 15 apr 2024 | 6,0520 | 6,0520 | 5,9840 | 5,9840 | 3,8582 | - |
| 12 apr 2024 | 6,0520 | 6,0520 | 6,0520 | 6,0520 | 3,9020 | - |
| 11 apr 2024 | 6,0520 | 6,0520 | 5,9840 | 6,0520 | 3,9020 | - |
| 10 apr 2024 | 6,0520 | 6,0860 | 6,0520 | 6,0520 | 3,9020 | - |
| 09 apr 2024 | 6,0180 | 6,0520 | 5,9840 | 6,0520 | 3,9020 | - |
| 08 apr 2024 | 5,9840 | 6,0180 | 5,9840 | 6,0180 | 3,8801 | - |
| 05 apr 2024 | 5,9840 | 5,9840 | 5,9840 | 5,9840 | 3,8582 | - |
| 04 apr 2024 | 5,9840 | 5,9840 | 5,9840 | 5,9840 | 3,8582 | - |
| 03 apr 2024 | 5,8140 | 5,8140 | 5,7800 | 5,7800 | 3,7267 | - |
| 02 apr 2024 | 5,8140 | 5,8140 | 5,8140 | 5,8140 | 3,7486 | - |
| 28 mar 2024 | 5,7970 | 5,8650 | 5,7970 | 5,8310 | 3,7595 | - |
| 27 mar 2024 | 5,8820 | 5,8820 | 5,7800 | 5,7800 | 3,7267 | - |
| 26 mar 2024 | 5,8820 | 5,9330 | 5,8820 | 5,8820 | 3,7924 | - |
| 25 mar 2024 | 5,9160 | 5,9160 | 5,8820 | 5,8990 | 3,8034 | - |
| 22 mar 2024 | 5,9500 | 5,9670 | 5,8480 | 5,9670 | 3,8472 | - |
| 21 mar 2024 | 5,7460 | 5,9500 | 5,7460 | 5,8650 | 3,7815 | - |
| 20 mar 2024 | 5,7630 | 5,7800 | 5,7290 | 5,7290 | 3,6938 | - |
| 19 mar 2024 | 5,7460 | 5,7800 | 5,7460 | 5,7800 | 3,7267 | - |
| 18 mar 2024 | 5,7460 | 5,7800 | 5,7460 | 5,7460 | 3,7047 | - |
| 15 mar 2024 | 5,7630 | 5,7800 | 5,7460 | 5,7460 | 3,7047 | - |
| 14 mar 2024 | 5,7290 | 5,7970 | 5,6950 | 5,7630 | 3,7157 | - |
| 13 mar 2024 | 5,7460 | 5,7460 | 5,7290 | 5,7290 | 3,6938 | - |
| 12 mar 2024 | 5,7460 | 5,7630 | 5,7460 | 5,7460 | 3,7047 | - |
| 11 mar 2024 | 5,7800 | 5,7800 | 5,7460 | 5,7630 | 3,7157 | - |
| 08 mar 2024 | 5,7630 | 5,7800 | 5,7630 | 5,7630 | 3,7157 | - |
| 07 mar 2024 | 5,7460 | 5,7800 | 5,7460 | 5,7630 | 3,7157 | - |
| 06 mar 2024 | 5,7120 | 5,7630 | 5,7120 | 5,7630 | 3,7157 | - |
| 05 mar 2024 | 5,7290 | 5,7460 | 5,6610 | 5,6610 | 3,6499 | - |
| 04 mar 2024 | 5,7460 | 5,7460 | 5,7120 | 5,7290 | 3,6938 | - |
| 01 mar 2024 | 5,7120 | 5,7460 | 5,7120 | 5,7120 | 3,6828 | - |
| 29 feb 2024 | 5,7460 | 5,7460 | 5,7120 | 5,7120 | 3,6828 | - |
| 28 feb 2024 | 5,7970 | 5,7970 | 5,7460 | 5,7460 | 3,7047 | - |
| 27 feb 2024 | 5,7630 | 5,7800 | 5,7630 | 5,7630 | 3,7157 | - |
| 26 feb 2024 | 5,7800 | 5,7800 | 5,7630 | 5,7630 | 3,7157 | - |
| 23 feb 2024 | 5,7630 | 5,7970 | 5,7460 | 5,7800 | 3,7267 | - |
| 22 feb 2024 | 5,6950 | 5,7460 | 5,6950 | 5,7460 | 3,7047 | - |
| 21 feb 2024 | 5,7460 | 5,7460 | 5,6950 | 5,6950 | 3,6719 | - |
| 20 feb 2024 | 5,7800 | 5,7800 | 5,7290 | 5,7290 | 3,6938 | - |
| 19 feb 2024 | 5,7800 | 5,7800 | 5,7460 | 5,7800 | 3,7267 | - |
| 16 feb 2024 | 5,7460 | 5,7800 | 5,7460 | 5,7800 | 3,7267 | - |
| 15 feb 2024 | 5,7630 | 5,7630 | 5,7290 | 5,7460 | 3,7047 | - |
| 14 feb 2024 | 5,7630 | 5,8140 | 5,7630 | 5,7630 | 3,7157 | - |
| 13 feb 2024 | 5,8480 | 5,8480 | 5,7630 | 5,7630 | 3,7157 | - |
| 12 feb 2024 | 5,7800 | 5,8650 | 5,7800 | 5,8480 | 3,7705 | - |
| 09 feb 2024 | 5,7630 | 5,7800 | 5,7290 | 5,7630 | 3,7157 | - |
| *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.