Italia markets closed

Aena SME SA (A44.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
173,70+7,70 (+4,64%)
Alla chiusura: 08:03AM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024173,70173,70173,70173,70173,70-
03 mag 20247.66 Dividendo
02 mag 2024172,20172,20172,20172,20164,54-
30 apr 2024175,80175,80175,80175,80167,98-
29 apr 2024176,50176,50176,50176,50168,65-
26 apr 2024176,30176,30176,30176,30168,46-
25 apr 2024175,90175,90175,90175,90168,08-
24 apr 2024176,50176,50176,50176,50168,65-
23 apr 2024173,10173,10173,10173,10165,40-
22 apr 2024174,00174,00174,00174,00166,26-
19 apr 2024173,50173,50173,50173,50165,78-
18 apr 2024175,40175,40175,40175,40167,60-
17 apr 2024172,30172,30172,30172,30164,64-
16 apr 2024170,50170,50170,50170,50162,92-
15 apr 2024173,70173,70173,70173,70165,97-
12 apr 2024174,30174,30174,30174,30166,55-
11 apr 2024178,00178,00178,00178,00170,08-
10 apr 2024179,20179,20179,20179,20171,23-
09 apr 2024177,80177,80177,80177,80169,89-
08 apr 2024177,80177,80177,80177,80169,89-
05 apr 2024177,80177,80177,80177,80169,89-
04 apr 2024180,20180,20180,20180,20172,18-
03 apr 2024180,10180,10180,10180,10172,09-
02 apr 2024182,50182,50182,50182,50174,38-
28 mar 2024181,00181,00181,00181,00172,95-
27 mar 2024180,30180,30180,30180,30172,28-
26 mar 2024179,65179,65179,65179,65171,66-
25 mar 2024179,65179,65179,65179,65171,66-
22 mar 2024179,65179,65179,65179,65171,66-
21 mar 2024181,20181,20181,20181,20173,14-
20 mar 2024176,35176,35176,35176,35168,51-
19 mar 2024176,35176,35176,35176,35168,51-
18 mar 2024178,70178,70178,70178,70170,75-
15 mar 2024179,90179,90178,70178,70170,75150
14 mar 2024182,35182,35182,35182,35174,24-
13 mar 2024182,35182,35182,35182,35174,24-
12 mar 2024179,85179,85179,85179,85171,85-
11 mar 2024177,80177,80177,80177,80169,89-
08 mar 2024175,90175,90175,90175,90168,08-
07 mar 2024176,80176,80176,80176,80168,94-
06 mar 2024176,80176,80176,80176,80168,94-
05 mar 2024176,55176,55176,55176,55168,70-
04 mar 2024175,25175,25175,25175,25167,45-
01 mar 2024176,10176,10176,10176,10168,27-
29 feb 2024176,00176,00176,00176,00168,17-
28 feb 2024174,20174,20174,20174,20166,45-
27 feb 2024175,20175,20175,20175,20167,41-
26 feb 2024175,20175,20175,20175,20167,41-
23 feb 2024173,05173,05173,05173,05165,35-
22 feb 2024173,05173,05173,05173,05165,35-
21 feb 2024170,60173,45170,60173,45165,7350
20 feb 2024167,85167,85167,85167,85160,38-
19 feb 2024166,90166,90166,90166,90159,48-
16 feb 2024167,10167,10167,10167,10159,67-
15 feb 2024167,10167,10167,10167,10159,67-
14 feb 2024167,00167,00167,00167,00159,57-
13 feb 2024166,20166,20166,20166,20158,81-
12 feb 2024167,60167,60167,60167,60160,14-
09 feb 2024168,40168,40167,55167,55160,10150
08 feb 2024169,60169,60169,60169,60162,06-
07 feb 2024172,70172,70172,70172,70165,02-
06 feb 2024166,90166,90166,90166,90159,48-
05 feb 2024164,00164,00164,00164,00156,70-
02 feb 2024164,90164,90164,90164,90157,56-
01 feb 2024163,80163,80163,80163,80156,51-
31 gen 2024164,20164,20164,20164,20156,90-
30 gen 2024163,65163,65163,65163,65156,37-
29 gen 2024163,65163,65163,65163,65156,37-
26 gen 2024163,00163,00163,00163,00155,75-
25 gen 2024161,70161,70161,70161,70154,51-
24 gen 2024162,45162,45162,45162,45155,22-
23 gen 2024165,50165,50165,50165,50158,14-
22 gen 2024164,30164,30164,30164,30156,99-
19 gen 2024164,00164,00164,00164,00156,70-
18 gen 2024162,35162,35162,35162,35155,13-
17 gen 2024164,65164,65164,65164,65157,33-
16 gen 2024168,15168,15168,15168,15160,67-
15 gen 2024167,75167,75167,75167,75160,29-
12 gen 2024167,75167,75167,75167,75160,29-
11 gen 2024167,10167,10167,10167,10159,67-
10 gen 2024163,75163,75163,75163,75156,47-
09 gen 2024162,05162,05162,05162,05154,84-
08 gen 2024161,10161,10161,10161,10153,93-
05 gen 2024161,10161,10161,10161,10153,93-
04 gen 2024160,15160,15160,15160,15153,03-
03 gen 2024164,80164,80164,80164,80157,47-
02 gen 2024164,80164,80164,80164,80157,47-
29 dic 2023165,50165,50164,80164,80157,47-
28 dic 2023165,50165,50165,50165,50158,14-
27 dic 2023164,70164,70164,70164,70157,37-
22 dic 2023163,70163,70163,70163,70156,42-
21 dic 2023162,55162,55162,55162,55155,32-
20 dic 2023164,35164,35164,35164,35157,04-
19 dic 2023163,60163,60163,60163,60156,32-
18 dic 2023163,60163,60163,60163,60156,32-
15 dic 2023165,15165,15165,15165,15157,80-
14 dic 2023163,45163,45163,45163,45156,18-
13 dic 2023161,20161,20161,20161,20154,03-
12 dic 2023162,10162,10162,10162,10154,89-
11 dic 2023163,05163,05163,05163,05155,80-
*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...