Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.353,79 +414,88 (+0,73%)
Ascential PLC (A040.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:33PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,0140 | 4,1180 | 4,0140 | 4,0680 | 4,0680 | - |
| 27 giu 2024 | 3,9700 | 4,0200 | 3,9700 | 4,0100 | 4,0100 | - |
| 26 giu 2024 | 4,0000 | 4,0600 | 3,9700 | 3,9700 | 3,9700 | - |
| 25 giu 2024 | 4,0200 | 4,0700 | 4,0000 | 4,0000 | 4,0000 | - |
| 24 giu 2024 | 4,0000 | 4,0300 | 4,0000 | 4,0200 | 4,0200 | - |
| 21 giu 2024 | 4,0100 | 4,0300 | 4,0000 | 4,0000 | 4,0000 | - |
| 20 giu 2024 | 4,0400 | 4,0500 | 4,0100 | 4,0100 | 4,0100 | - |
| 19 giu 2024 | 4,0500 | 4,0600 | 4,0400 | 4,0400 | 4,0400 | - |
| 18 giu 2024 | 4,0000 | 4,0600 | 4,0000 | 4,0500 | 4,0500 | - |
| 17 giu 2024 | 3,9500 | 4,0300 | 3,9500 | 4,0000 | 4,0000 | - |
| 14 giu 2024 | 3,9700 | 4,0100 | 3,9500 | 3,9500 | 3,9500 | - |
| 13 giu 2024 | 4,0100 | 4,0100 | 3,9400 | 3,9700 | 3,9700 | - |
| 12 giu 2024 | 3,9800 | 4,0500 | 3,9700 | 4,0100 | 4,0100 | - |
| 11 giu 2024 | 4,0500 | 4,0600 | 3,9700 | 3,9800 | 3,9800 | - |
| 10 giu 2024 | 3,9600 | 4,0600 | 3,9600 | 4,0500 | 4,0500 | - |
| 07 giu 2024 | 3,9000 | 3,9500 | 3,8900 | 3,9500 | 3,9500 | - |
| 06 giu 2024 | 3,6700 | 3,9000 | 3,6700 | 3,9000 | 3,9000 | - |
| 05 giu 2024 | 3,8400 | 3,8500 | 3,8300 | 3,8300 | 3,8300 | - |
| 04 giu 2024 | 3,8600 | 3,8600 | 3,8100 | 3,8400 | 3,8400 | - |
| 03 giu 2024 | 3,8600 | 3,8900 | 3,8400 | 3,8600 | 3,8600 | - |
| 31 mag 2024 | 3,8400 | 3,8800 | 3,8300 | 3,8400 | 3,8400 | - |
| 30 mag 2024 | 3,7600 | 3,8400 | 3,7400 | 3,8400 | 3,8400 | - |
| 29 mag 2024 | 3,8900 | 3,8900 | 3,7600 | 3,7600 | 3,7600 | - |
| 28 mag 2024 | 4,0400 | 4,0400 | 3,8700 | 3,8900 | 3,8900 | - |
| 27 mag 2024 | 4,0450 | 4,0550 | 4,0450 | 4,0500 | 4,0500 | - |
| 24 mag 2024 | 3,9245 | 4,0435 | 3,9245 | 4,0420 | 4,0420 | - |
| 23 mag 2024 | 3,8675 | 3,9275 | 3,8675 | 3,9260 | 3,9260 | - |
| 22 mag 2024 | 3,8965 | 3,9150 | 3,8030 | 3,8665 | 3,8665 | - |
| 21 mag 2024 | 4,0235 | 4,0570 | 3,8770 | 3,8960 | 3,8960 | - |
| 20 mag 2024 | 3,7500 | 4,0750 | 3,7500 | 4,0130 | 4,0130 | - |
| 20 mag 2024 | 2.1862 Dividendo | |||||
| 20 mag 2024 | 10:17 Frazionamento azionario | |||||
| 17 mag 2024 | 6,4260 | 6,4600 | 6,3920 | 6,4600 | 4,2738 | - |
| 16 mag 2024 | 6,3240 | 6,4940 | 6,3240 | 6,4260 | 4,2513 | - |
| 15 mag 2024 | 6,2900 | 6,3240 | 6,2560 | 6,3240 | 4,1838 | - |
| 14 mag 2024 | 6,2220 | 6,2900 | 6,1880 | 6,2900 | 4,1613 | - |
| 13 mag 2024 | 6,2220 | 6,2220 | 6,1880 | 6,2220 | 4,1163 | - |
| 10 mag 2024 | 6,2560 | 6,2560 | 6,2220 | 6,2220 | 4,1163 | - |
| 09 mag 2024 | 6,2220 | 6,2560 | 6,1200 | 6,2560 | 4,1388 | - |
| 08 mag 2024 | 6,3240 | 6,3240 | 6,1540 | 6,2220 | 4,1163 | - |
| 07 mag 2024 | 6,2900 | 6,3920 | 6,2560 | 6,3240 | 4,1838 | - |
| 06 mag 2024 | 6,2900 | 6,2900 | 6,2900 | 6,2900 | 4,1613 | - |
| 03 mag 2024 | 6,2900 | 6,3240 | 6,1880 | 6,2560 | 4,1388 | - |
| 02 mag 2024 | 6,2220 | 6,3240 | 6,1540 | 6,2900 | 4,1613 | - |
| 30 apr 2024 | 6,2900 | 6,3240 | 6,2900 | 6,2900 | 4,1613 | - |
| 29 apr 2024 | 6,2900 | 6,3240 | 6,2560 | 6,2900 | 4,1613 | - |
| 26 apr 2024 | 6,2220 | 6,2900 | 6,1880 | 6,2900 | 4,1613 | - |
| 25 apr 2024 | 6,2560 | 6,2560 | 6,1880 | 6,2220 | 4,1163 | - |
| 24 apr 2024 | 6,2560 | 6,2560 | 6,2220 | 6,2560 | 4,1388 | - |
| 23 apr 2024 | 6,1880 | 6,2560 | 6,1540 | 6,2560 | 4,1388 | - |
| 22 apr 2024 | 6,2220 | 6,2560 | 6,1880 | 6,1880 | 4,0939 | - |
| 19 apr 2024 | 6,2560 | 6,2560 | 6,1880 | 6,2220 | 4,1163 | - |
| 18 apr 2024 | 6,2560 | 6,2560 | 6,2220 | 6,2560 | 4,1388 | - |
| 17 apr 2024 | 6,2900 | 6,2900 | 6,2560 | 6,2560 | 4,1388 | - |
| 16 apr 2024 | 6,2900 | 6,2900 | 6,2560 | 6,2560 | 4,1388 | - |
| 15 apr 2024 | 6,3240 | 6,3580 | 6,2900 | 6,2900 | 4,1613 | - |
| 12 apr 2024 | 6,3240 | 6,3580 | 6,3240 | 6,3240 | 4,1838 | - |
| 11 apr 2024 | 6,3240 | 6,3580 | 6,2900 | 6,3240 | 4,1838 | - |
| 10 apr 2024 | 6,3240 | 6,3920 | 6,3240 | 6,3240 | 4,1838 | - |
| 09 apr 2024 | 6,3240 | 6,3240 | 6,2900 | 6,3240 | 4,1838 | - |
| 08 apr 2024 | 6,2900 | 6,3240 | 6,2560 | 6,3240 | 4,1838 | - |
| 05 apr 2024 | 6,2560 | 6,2900 | 6,1880 | 6,2900 | 4,1613 | - |
| 04 apr 2024 | 6,0860 | 6,3580 | 6,0860 | 6,2560 | 4,1388 | - |
| 03 apr 2024 | 6,0860 | 6,1540 | 6,0520 | 6,1200 | 4,0489 | - |
| 02 apr 2024 | 6,0860 | 6,0860 | 6,0520 | 6,0860 | 4,0264 | - |
| 28 mar 2024 | 6,0860 | 6,1370 | 6,0520 | 6,0860 | 4,0264 | - |
| 27 mar 2024 | 6,1370 | 6,1370 | 6,0520 | 6,0860 | 4,0264 | - |
| 26 mar 2024 | 6,1370 | 6,2050 | 6,1370 | 6,1370 | 4,0601 | - |
| 25 mar 2024 | 6,2050 | 6,2050 | 6,1200 | 6,1370 | 4,0601 | - |
| 22 mar 2024 | 6,2390 | 6,2390 | 6,1880 | 6,2050 | 4,1051 | - |
| 21 mar 2024 | 6,0350 | 6,2730 | 6,0350 | 6,2390 | 4,1276 | - |
| 20 mar 2024 | 6,0520 | 6,0520 | 5,9840 | 6,0350 | 3,9926 | - |
| 19 mar 2024 | 6,0180 | 6,0520 | 6,0010 | 6,0520 | 4,0039 | - |
| 18 mar 2024 | 6,0010 | 6,0350 | 6,0010 | 6,0180 | 3,9814 | - |
| 15 mar 2024 | 6,0180 | 6,0520 | 6,0010 | 6,0010 | 3,9701 | - |
| 14 mar 2024 | 6,0180 | 6,0520 | 6,0010 | 6,0180 | 3,9814 | - |
| 13 mar 2024 | 6,0010 | 6,0180 | 6,0010 | 6,0180 | 3,9814 | - |
| 12 mar 2024 | 6,0350 | 6,0350 | 6,0010 | 6,0010 | 3,9701 | - |
| 11 mar 2024 | 6,0520 | 6,0520 | 5,9840 | 6,0520 | 4,0039 | - |
| 08 mar 2024 | 6,0350 | 6,0520 | 6,0180 | 6,0520 | 4,0039 | - |
| 07 mar 2024 | 6,0010 | 6,0520 | 6,0010 | 6,0350 | 3,9926 | - |
| 06 mar 2024 | 6,0010 | 6,0180 | 6,0010 | 6,0010 | 3,9701 | - |
| 05 mar 2024 | 6,0010 | 6,0010 | 5,9330 | 6,0010 | 3,9701 | - |
| 04 mar 2024 | 6,0180 | 6,0180 | 5,9840 | 6,0010 | 3,9701 | - |
| 01 mar 2024 | 5,9670 | 6,0180 | 5,9670 | 6,0180 | 3,9814 | - |
| 29 feb 2024 | 6,0180 | 6,0180 | 5,9670 | 5,9670 | 3,9476 | - |
| 28 feb 2024 | 6,0690 | 6,0690 | 5,9840 | 6,0010 | 3,9701 | - |
| 27 feb 2024 | 6,0520 | 6,0690 | 6,0350 | 6,0690 | 4,0151 | - |
| 26 feb 2024 | 6,0690 | 6,0690 | 6,0180 | 6,0520 | 4,0039 | - |
| 23 feb 2024 | 6,0690 | 6,0860 | 6,0180 | 6,0690 | 4,0151 | - |
| 22 feb 2024 | 5,9840 | 6,0690 | 5,9670 | 6,0690 | 4,0151 | - |
| 21 feb 2024 | 6,0350 | 6,0350 | 5,9500 | 6,0010 | 3,9701 | - |
| 20 feb 2024 | 6,0690 | 6,0690 | 5,9670 | 6,0350 | 3,9926 | - |
| 19 feb 2024 | 6,0520 | 6,0690 | 6,0180 | 6,0690 | 4,0151 | - |
| 16 feb 2024 | 6,0180 | 6,0520 | 6,0180 | 6,0520 | 4,0039 | - |
| 15 feb 2024 | 6,0350 | 6,0520 | 6,0010 | 6,0180 | 3,9814 | - |
| 14 feb 2024 | 6,0690 | 6,0860 | 6,0350 | 6,0350 | 3,9926 | - |
| 13 feb 2024 | 6,1200 | 6,1200 | 6,0180 | 6,0520 | 4,0039 | - |
| 12 feb 2024 | 6,0690 | 6,1370 | 6,0350 | 6,1200 | 4,0489 | - |
| 09 feb 2024 | 6,0350 | 6,0690 | 6,0010 | 6,0690 | 4,0151 | - |
| *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.