Italia markets open in 40 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0775 +0,0059 (+0,55%) Bitcoin EUR
58.747,32 +2.362,95 (+4,19%) CMC Crypto 200
1.313,78 +11,71 (+0,90%)
Ascential plc (A040.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:31AM CEST. Mercato aperto.
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 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | 1 |
| 27 giu 2024 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | - |
| 26 giu 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 25 giu 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 24 giu 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 21 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 20 giu 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 19 giu 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 18 giu 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 17 giu 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 14 giu 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 13 giu 2024 | 3,9200 | 3,9200 | 3,9100 | 3,9100 | 3,9100 | 1 |
| 12 giu 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 11 giu 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 10 giu 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 07 giu 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 06 giu 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 05 giu 2024 | 3,7500 | 3,8800 | 3,7500 | 3,8800 | 3,8800 | 2.937 |
| 04 giu 2024 | 3,7700 | 3,8900 | 3,7700 | 3,8900 | 3,8900 | 20 |
| 03 giu 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 31 mag 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 30 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 29 mag 2024 | 3,8000 | 3,8800 | 3,8000 | 3,8800 | 3,8800 | 1 |
| 28 mag 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 27 mag 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 24 mag 2024 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | - |
| 23 mag 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | - |
| 22 mag 2024 | 3,8010 | 3,8120 | 3,8010 | 3,8120 | 3,8120 | 1 |
| 21 mag 2024 | 3,9260 | 3,9260 | 3,9260 | 3,9260 | 3,9260 | - |
| 20 mag 2024 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | - |
| 20 mag 2024 | 2.1862 Dividendo | |||||
| 20 mag 2024 | 10:17 Frazionamento azionario | |||||
| 17 mag 2024 | 6,2900 | 6,2900 | 6,2900 | 6,2900 | 4,1038 | - |
| 16 mag 2024 | 6,1880 | 6,1880 | 6,1880 | 6,1880 | 4,0373 | - |
| 15 mag 2024 | 6,1540 | 6,4260 | 6,1540 | 6,4260 | 4,1925 | 588 |
| 14 mag 2024 | 6,0860 | 6,3240 | 6,0860 | 6,3240 | 4,1260 | 352 |
| 13 mag 2024 | 6,0860 | 6,0860 | 6,0860 | 6,0860 | 3,9707 | - |
| 10 mag 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 3,9929 | - |
| 09 mag 2024 | 6,0860 | 6,0860 | 6,0860 | 6,0860 | 3,9707 | - |
| 08 mag 2024 | 6,1880 | 6,3240 | 6,1880 | 6,3240 | 4,1260 | 5.000 |
| 07 mag 2024 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | 4,0151 | - |
| 06 mag 2024 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | 4,0151 | - |
| 03 mag 2024 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | 4,0151 | - |
| 02 mag 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 3,9929 | - |
| 30 apr 2024 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | 4,0151 | - |
| 29 apr 2024 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | 4,0151 | - |
| 26 apr 2024 | 6,0860 | 6,0860 | 6,0860 | 6,0860 | 3,9707 | - |
| 25 apr 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 3,9929 | - |
| 24 apr 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 3,9929 | - |
| 23 apr 2024 | 6,0520 | 6,0520 | 6,0520 | 6,0520 | 3,9485 | - |
| 22 apr 2024 | 6,0860 | 6,0860 | 6,0860 | 6,0860 | 3,9707 | - |
| 19 apr 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 3,9929 | - |
| 18 apr 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 3,9929 | - |
| 17 apr 2024 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | 4,0151 | - |
| 16 apr 2024 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | 4,0151 | - |
| 15 apr 2024 | 6,1880 | 6,1880 | 6,1880 | 6,1880 | 4,0373 | - |
| 12 apr 2024 | 6,1880 | 6,1880 | 6,1880 | 6,1880 | 4,0373 | - |
| 11 apr 2024 | 6,1880 | 6,1880 | 6,1880 | 6,1880 | 4,0373 | - |
| 10 apr 2024 | 6,1880 | 6,4600 | 6,1880 | 6,4600 | 4,2147 | 705 |
| 09 apr 2024 | 6,1880 | 6,1880 | 6,1880 | 6,1880 | 4,0373 | - |
| 08 apr 2024 | 6,1540 | 6,1540 | 6,1540 | 6,1540 | 4,0151 | - |
| 05 apr 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 3,9929 | - |
| 04 apr 2024 | 5,9840 | 6,3240 | 5,9840 | 6,3240 | 4,1260 | 764 |
| 03 apr 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 3,8820 | - |
| 02 apr 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 3,8820 | - |
| 28 mar 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 3,8820 | - |
| 27 mar 2024 | 6,0010 | 6,0010 | 6,0010 | 6,0010 | 3,9152 | - |
| 26 mar 2024 | 6,0350 | 6,0350 | 6,0350 | 6,0350 | 3,9374 | - |
| 25 mar 2024 | 6,0690 | 6,0690 | 6,0690 | 6,0690 | 3,9596 | - |
| 22 mar 2024 | 6,1030 | 6,1030 | 6,1030 | 6,1030 | 3,9818 | - |
| 21 mar 2024 | 5,8990 | 5,8990 | 5,8990 | 5,8990 | 3,8487 | - |
| 20 mar 2024 | 5,9160 | 5,9330 | 5,9160 | 5,9330 | 3,8709 | - |
| 19 mar 2024 | 5,8820 | 5,8820 | 5,8820 | 5,8820 | 3,8376 | - |
| 18 mar 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,8265 | - |
| 15 mar 2024 | 5,8820 | 5,8820 | 5,8820 | 5,8820 | 3,8376 | - |
| 14 mar 2024 | 5,8820 | 5,8820 | 5,8820 | 5,8820 | 3,8376 | - |
| 13 mar 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,8265 | - |
| 12 mar 2024 | 5,8990 | 5,8990 | 5,8990 | 5,8990 | 3,8487 | - |
| 11 mar 2024 | 5,9160 | 5,9160 | 5,9160 | 5,9160 | 3,8598 | - |
| 08 mar 2024 | 5,8990 | 5,8990 | 5,8990 | 5,8990 | 3,8487 | - |
| 07 mar 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,8265 | - |
| 06 mar 2024 | 5,9160 | 5,9160 | 5,9160 | 5,9160 | 3,8598 | - |
| 05 mar 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,8265 | - |
| 04 mar 2024 | 5,8820 | 5,8820 | 5,8820 | 5,8820 | 3,8376 | - |
| 01 mar 2024 | 5,8310 | 5,8310 | 5,8310 | 5,8310 | 3,8043 | - |
| 29 feb 2024 | 5,8820 | 5,8820 | 5,8820 | 5,8820 | 3,8376 | - |
| 28 feb 2024 | 5,9330 | 5,9330 | 5,9330 | 5,9330 | 3,8709 | - |
| 27 feb 2024 | 5,9160 | 5,9160 | 5,9160 | 5,9160 | 3,8598 | - |
| 26 feb 2024 | 5,9330 | 5,9330 | 5,9330 | 5,9330 | 3,8709 | - |
| 23 feb 2024 | 5,9670 | 5,9670 | 5,9670 | 5,9670 | 3,8931 | - |
| 22 feb 2024 | 5,8820 | 5,8820 | 5,8820 | 5,8820 | 3,8376 | - |
| 21 feb 2024 | 5,8990 | 5,8990 | 5,8990 | 5,8990 | 3,8487 | - |
| 20 feb 2024 | 5,9330 | 5,9330 | 5,9330 | 5,9330 | 3,8709 | - |
| 19 feb 2024 | 5,9160 | 5,9160 | 5,9160 | 5,9160 | 3,8598 | - |
| 16 feb 2024 | 5,8820 | 5,8820 | 5,8820 | 5,8820 | 3,8376 | - |
| 15 feb 2024 | 5,8990 | 5,8990 | 5,8990 | 5,8990 | 3,8487 | - |
| 14 feb 2024 | 5,9840 | 5,9840 | 5,9840 | 5,9840 | 3,9042 | - |
| 13 feb 2024 | 5,9840 | 5,9840 | 5,9840 | 5,9840 | 3,9042 | - |
| 12 feb 2024 | 5,9330 | 5,9330 | 5,9330 | 5,9330 | 3,8709 | - |
| 09 feb 2024 | 5,8990 | 5,8990 | 5,8990 | 5,8990 | 3,8487 | - |
| *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.