Italia markets closed

Ascential PLC (A040.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,9600+0,0600 (+1,54%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20243,89004,03003,89003,96003,9600-
27 giu 20243,85003,94003,85003,90003,9000-
26 giu 20243,89003,97003,87003,87003,8700-
25 giu 20243,91003,99003,90003,90003,9000-
24 giu 20243,89003,96003,89003,91003,9100-
21 giu 20243,90003,94003,89003,89003,8900-
20 giu 20243,93003,98003,91003,91003,9100-
19 giu 20243,94004,00003,93003,93003,9300-
18 giu 20243,89003,99003,89003,93003,9300-
17 giu 20243,84003,95003,84003,90003,9000-
14 giu 20243,86003,92003,84003,84003,8400-
13 giu 20243,90003,93003,86003,86003,8600-
12 giu 20243,87003,97003,87003,90003,9000-
11 giu 20243,94003,97003,87003,87003,8700-
10 giu 20243,86004,00003,86003,95003,9500-
07 giu 20243,79003,87003,79003,84003,8400-
06 giu 20243,72003,79003,72003,79003,7900-
05 giu 20243,74003,78003,73003,73003,7300-
04 giu 20243,75003,80003,74003,74003,7400-
03 giu 20243,74003,82003,74003,82003,8200-
31 mag 20243,73003,78003,73003,74003,7400-
30 mag 20243,66003,74003,66003,73003,7300-
29 mag 20244,00004,00003,66003,66003,660020
28 mag 20243,93803,94803,79853,79853,7985-
27 mag 20243,93803,94803,93803,94803,9480-
24 mag 20243,81803,95053,81803,93353,9335-
23 mag 20243,76203,84003,76203,82053,8205-
22 mag 20243,79053,83253,76203,76203,7620-
21 mag 20243,91353,97003,79903,79903,7990-
20 mag 20243,98003,98003,90353,90353,9035-
20 mag 20242.1862 Dividendo
20 mag 202410:17 Frazionamento azionario
17 mag 20246,25606,29006,25606,29004,1038-
16 mag 20246,15406,32406,15406,25604,0816-
15 mag 20246,12006,18806,12006,15404,0151-
14 mag 20246,05206,12006,05206,12003,9929-
13 mag 20246,05206,08606,05206,05203,9485-
10 mag 20246,08606,12006,05206,05203,9485-
09 mag 20246,05206,08606,05206,08603,9707-
08 mag 20246,15406,15406,05206,05203,9485-
07 mag 20245,95006,18805,95006,18804,0373-
06 mag 20246,12006,12006,12006,12003,9929-
03 mag 20246,12006,18806,08606,08603,9707-
02 mag 20246,08606,18806,08606,12003,9929-
30 apr 20246,12006,15406,12006,12003,9929-
29 apr 20246,12006,18806,12006,12003,9929-
26 apr 20246,05206,12006,05206,12003,9929-
25 apr 20246,08606,12006,05206,05203,9485-
24 apr 20246,08606,12006,08606,08603,9707-
23 apr 20246,01806,12006,01806,08603,9707-
22 apr 20246,05206,12006,01806,01803,9263-
19 apr 20246,08606,08606,05206,05203,9485-
18 apr 20246,08606,15406,08606,08603,9707-
17 apr 20246,12006,15406,08606,08603,9707-
16 apr 20246,12006,15406,08606,08603,9707-
15 apr 20246,15406,22206,12006,12003,9929-
12 apr 20246,15406,22206,15406,15404,0151-
11 apr 20246,15406,18806,15406,15404,0151-
10 apr 20246,15406,39206,15406,15404,0151-
09 apr 20246,15406,18806,15406,15404,0151-
08 apr 20246,12006,18806,12006,15404,0151-
05 apr 20246,08606,15406,08606,12003,9929-
04 apr 20245,95006,29005,95006,08603,9707-
03 apr 20245,91606,05205,91605,95003,8820-
02 apr 20245,91606,01805,91605,91603,8598-
28 mar 20245,91606,00105,91605,93303,8709-
27 mar 20245,96706,01805,89905,89903,8487-
26 mar 20245,96706,08605,96705,98403,9042-
25 mar 20246,03506,06905,96705,96703,8931-
22 mar 20246,06906,12006,03506,03503,9374-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.