Italia markets closed
Dow Jones
39.507,14 -5,70 (-0,01%) Nasdaq
16.384,47 +43,60 (+0,27%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0797 +0,0024 (+0,23%) Bitcoin EUR
58.427,20 +1.498,55 (+2,63%) CMC Crypto 200
1.295,78 +35,57 (+2,82%)
Ardmore Shipping Corporation (A61.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | 400 |
| 10 mag 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 09 mag 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 08 mag 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 07 mag 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 06 mag 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 03 mag 2024 | 16,06 | 16,06 | 16,02 | 16,02 | 16,02 | 400 |
| 02 mag 2024 | 15,44 | 15,90 | 15,44 | 15,90 | 15,90 | 500 |
| 30 apr 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 29 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 26 apr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 25 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 24 apr 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 23 apr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 22 apr 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 19 apr 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
| 18 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 17 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 16 apr 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 15 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 12 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 11 apr 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 10 apr 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 09 apr 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 08 apr 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 05 apr 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 04 apr 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 03 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 02 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 28 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 27 mar 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 26 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 25 mar 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 22 mar 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 21 mar 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 20 mar 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 19 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 18 mar 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 15 mar 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 14 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 13 mar 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 12 mar 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 11 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 08 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 07 mar 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
| 06 mar 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
| 05 mar 2024 | 14,23 | 14,27 | 14,23 | 14,27 | 14,27 | 1.280 |
| 04 mar 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 01 mar 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 29 feb 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
| 28 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 28 feb 2024 | 0.21 Dividendo | |||||
| 27 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,51 | - |
| 26 feb 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,36 | - |
| 23 feb 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,72 | - |
| 22 feb 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,62 | - |
| 21 feb 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,50 | - |
| 20 feb 2024 | 15,05 | 15,05 | 15,04 | 15,04 | 14,83 | 30 |
| 19 feb 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 14,86 | - |
| 16 feb 2024 | 14,97 | 15,02 | 14,97 | 15,02 | 14,81 | 300 |
| 15 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 14,87 | - |
| 14 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,98 | - |
| 13 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,10 | - |
| 12 feb 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,50 | - |
| 09 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,48 | - |
| 08 feb 2024 | 14,86 | 14,86 | 14,80 | 14,80 | 14,59 | 400 |
| 07 feb 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,70 | - |
| 06 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,83 | - |
| 05 feb 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,71 | - |
| 02 feb 2024 | 14,84 | 14,90 | 14,84 | 14,90 | 14,69 | 90 |
| 01 feb 2024 | 15,24 | 15,24 | 14,43 | 14,43 | 14,22 | 130 |
| 31 gen 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,01 | - |
| 30 gen 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 14,84 | - |
| 29 gen 2024 | 14,97 | 15,24 | 14,97 | 15,24 | 15,02 | 500 |
| 26 gen 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,37 | - |
| 25 gen 2024 | 14,88 | 14,88 | 14,73 | 14,73 | 14,52 | 300 |
| 24 gen 2024 | 14,17 | 14,40 | 14,17 | 14,40 | 14,19 | 30 |
| 23 gen 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 13,97 | - |
| 22 gen 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 13,99 | - |
| 19 gen 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 13,94 | - |
| 18 gen 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,73 | - |
| 17 gen 2024 | 13,52 | 13,73 | 13,52 | 13,73 | 13,53 | 364 |
| 16 gen 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,43 | - |
| 15 gen 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,19 | - |
| 12 gen 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,19 | - |
| 11 gen 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,12 | - |
| 10 gen 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,35 | - |
| 09 gen 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,37 | - |
| 08 gen 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,37 | - |
| 05 gen 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,08 | - |
| 04 gen 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,25 | - |
| 03 gen 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,76 | - |
| 02 gen 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,51 | - |
| 29 dic 2023 | 12,66 | 12,66 | 12,63 | 12,63 | 12,45 | - |
| 28 dic 2023 | 12,73 | 12,73 | 12,73 | 12,73 | 12,55 | - |
| 27 dic 2023 | 12,91 | 13,19 | 12,91 | 13,19 | 13,00 | 916 |
| 22 dic 2023 | 13,26 | 13,26 | 13,26 | 13,26 | 13,07 | - |
| 21 dic 2023 | 13,27 | 13,27 | 13,27 | 13,27 | 13,08 | - |
| 20 dic 2023 | 13,38 | 13,70 | 13,38 | 13,59 | 13,40 | 230 |
| 19 dic 2023 | 13,07 | 13,07 | 13,07 | 13,07 | 12,88 | - |
| *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.