Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.201,44 +37,38 (+0,10%) Nasdaq
17.869,23 +10,54 (+0,06%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,67 -0,07 (-0,09%) Bitcoin EUR
56.706,54 -694,50 (-1,21%)
AAC Technologies Holdings Inc (A2XN.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 600 |
| 27 giu 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 26 giu 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 25 giu 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 24 giu 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 21 giu 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 20 giu 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 600 |
| 19 giu 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 18 giu 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 17 giu 2024 | 3,7800 | 3,7800 | 3,7400 | 3,7400 | 3,7400 | 400 |
| 14 giu 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 13 giu 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 12 giu 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 11 giu 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 10 giu 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 07 giu 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 06 giu 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3.000 |
| 05 giu 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 04 giu 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 03 giu 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 31 mag 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 30 mag 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 29 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 28 mag 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 27 mag 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 27 mag 2024 | 0.1 Dividendo | |||||
| 24 mag 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8200 | - |
| 23 mag 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8586 | - |
| 22 mag 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8586 | - |
| 21 mag 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8200 | - |
| 20 mag 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7234 | - |
| 17 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 16 mag 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,9552 | - |
| 15 mag 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,0518 | - |
| 14 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0904 | - |
| 13 mag 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1290 | - |
| 10 mag 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1290 | - |
| 09 mag 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1290 | - |
| 08 mag 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1290 | - |
| 07 mag 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0132 | - |
| 06 mag 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,9552 | - |
| 03 mag 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9166 | - |
| 02 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8973 | - |
| 30 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8973 | - |
| 29 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,8393 | - |
| 26 apr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,9552 | - |
| 25 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8007 | - |
| 24 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 23 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 22 apr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7427 | - |
| 19 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 18 apr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9166 | - |
| 17 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8973 | - |
| 16 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8973 | - |
| 15 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9359 | - |
| 12 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9359 | - |
| 11 apr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9166 | - |
| 10 apr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9166 | - |
| 09 apr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,9552 | - |
| 08 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8973 | - |
| 05 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8779 | - |
| 04 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8779 | - |
| 03 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9359 | - |
| 02 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9359 | - |
| 28 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9166 | - |
| 27 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 26 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 25 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 22 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 21 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5496 | - |
| 20 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5496 | - |
| 19 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5882 | - |
| 18 mar 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6268 | - |
| 15 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5689 | - |
| 14 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5689 | - |
| 13 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5689 | - |
| 12 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5689 | - |
| 11 mar 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5303 | - |
| 08 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4723 | - |
| 07 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2792 | - |
| 06 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2792 | - |
| 05 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2792 | - |
| 04 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,2985 | - |
| 01 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,2599 | - |
| 29 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2019 | - |
| 28 feb 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1633 | - |
| 27 feb 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1826 | - |
| 26 feb 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1826 | - |
| 23 feb 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1826 | - |
| 22 feb 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1826 | - |
| 21 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1247 | - |
| 20 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0860 | - |
| 19 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1053 | - |
| 16 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0667 | - |
| 15 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0667 | - |
| 14 feb 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0088 | - |
| 13 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0281 | - |
| 12 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0281 | - |
| 09 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0281 | - |
| 08 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0281 | - |
| *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.