Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.684,70 +605,63 (+1,08%)
Alexandria Real Estate Equities Inc (A6W.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:12AM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 112,25 | 112,25 | 112,25 | 112,25 | 112,25 | - |
| 09 mag 2024 | 109,80 | 109,80 | 109,80 | 109,80 | 109,80 | - |
| 08 mag 2024 | 111,40 | 111,40 | 111,40 | 111,40 | 111,40 | - |
| 07 mag 2024 | 111,35 | 111,35 | 111,35 | 111,35 | 111,35 | - |
| 06 mag 2024 | 112,10 | 112,10 | 112,10 | 112,10 | 112,10 | - |
| 03 mag 2024 | 110,70 | 110,70 | 110,70 | 110,70 | 110,70 | - |
| 02 mag 2024 | 109,00 | 109,00 | 109,00 | 109,00 | 109,00 | - |
| 30 apr 2024 | 111,40 | 111,40 | 111,40 | 111,40 | 111,40 | - |
| 29 apr 2024 | 108,65 | 108,65 | 108,65 | 108,65 | 108,65 | - |
| 26 apr 2024 | 109,45 | 109,45 | 109,45 | 109,45 | 109,45 | - |
| 25 apr 2024 | 111,45 | 111,45 | 111,45 | 111,45 | 111,45 | - |
| 24 apr 2024 | 111,80 | 111,80 | 111,80 | 111,80 | 111,80 | - |
| 23 apr 2024 | 111,45 | 111,45 | 111,45 | 111,45 | 111,45 | - |
| 22 apr 2024 | 108,85 | 108,85 | 108,85 | 108,85 | 108,85 | - |
| 19 apr 2024 | 108,85 | 108,85 | 108,85 | 108,85 | 108,85 | - |
| 18 apr 2024 | 109,30 | 109,30 | 109,30 | 109,30 | 109,30 | - |
| 17 apr 2024 | 110,20 | 110,20 | 110,20 | 110,20 | 110,20 | - |
| 16 apr 2024 | 112,15 | 112,15 | 112,15 | 112,15 | 112,15 | - |
| 15 apr 2024 | 114,60 | 114,60 | 114,60 | 114,60 | 114,60 | - |
| 12 apr 2024 | 115,70 | 115,70 | 115,70 | 115,70 | 115,70 | - |
| 11 apr 2024 | 114,25 | 114,25 | 114,25 | 114,25 | 114,25 | - |
| 10 apr 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 119,50 | - |
| 09 apr 2024 | 116,65 | 116,65 | 116,65 | 116,65 | 116,65 | - |
| 08 apr 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,90 | - |
| 05 apr 2024 | 113,30 | 113,30 | 113,30 | 113,30 | 113,30 | - |
| 04 apr 2024 | 114,05 | 114,05 | 114,05 | 114,05 | 114,05 | - |
| 03 apr 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,90 | - |
| 02 apr 2024 | 116,85 | 116,85 | 116,85 | 116,85 | 116,85 | - |
| 28 mar 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 117,90 | - |
| 27 mar 2024 | 113,80 | 113,80 | 113,80 | 113,80 | 113,80 | - |
| 27 mar 2024 | 1.27 Dividendo | |||||
| 26 mar 2024 | 116,55 | 116,55 | 116,55 | 116,55 | 115,28 | - |
| 25 mar 2024 | 115,95 | 115,95 | 115,95 | 115,95 | 114,69 | - |
| 22 mar 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 117,21 | - |
| 21 mar 2024 | 115,65 | 115,65 | 115,65 | 115,65 | 114,39 | - |
| 20 mar 2024 | 113,65 | 113,65 | 113,65 | 113,65 | 112,41 | - |
| 19 mar 2024 | 113,55 | 113,55 | 113,55 | 113,55 | 112,31 | - |
| 18 mar 2024 | 113,65 | 113,65 | 113,65 | 113,65 | 112,41 | - |
| 15 mar 2024 | 113,45 | 113,45 | 113,45 | 113,45 | 112,21 | - |
| 14 mar 2024 | 114,55 | 114,55 | 114,55 | 114,55 | 113,30 | - |
| 13 mar 2024 | 115,25 | 115,25 | 115,25 | 115,25 | 113,99 | - |
| 12 mar 2024 | 116,05 | 116,05 | 116,05 | 116,05 | 114,79 | - |
| 11 mar 2024 | 116,05 | 116,05 | 116,05 | 116,05 | 114,79 | - |
| 08 mar 2024 | 113,35 | 113,35 | 113,35 | 113,35 | 112,11 | - |
| 07 mar 2024 | 113,30 | 113,30 | 113,30 | 113,30 | 112,07 | - |
| 06 mar 2024 | 114,35 | 114,35 | 114,35 | 114,35 | 113,10 | - |
| 05 mar 2024 | 115,80 | 115,80 | 115,80 | 115,80 | 114,54 | - |
| 04 mar 2024 | 114,85 | 114,85 | 114,85 | 114,85 | 113,60 | - |
| 01 mar 2024 | 115,55 | 115,55 | 115,55 | 115,55 | 114,29 | - |
| 29 feb 2024 | 111,95 | 111,95 | 111,95 | 111,95 | 110,73 | - |
| 28 feb 2024 | 112,30 | 112,30 | 112,30 | 112,30 | 111,08 | - |
| 27 feb 2024 | 109,65 | 109,65 | 109,65 | 109,65 | 108,46 | - |
| 26 feb 2024 | 112,50 | 112,50 | 112,50 | 112,50 | 111,27 | - |
| 23 feb 2024 | 111,95 | 111,95 | 111,95 | 111,95 | 110,73 | - |
| 22 feb 2024 | 112,20 | 112,20 | 112,20 | 112,20 | 110,98 | - |
| 21 feb 2024 | 109,85 | 109,85 | 109,85 | 109,85 | 108,65 | - |
| 20 feb 2024 | 110,50 | 110,50 | 110,50 | 110,50 | 109,30 | - |
| 19 feb 2024 | 110,70 | 110,70 | 110,70 | 110,70 | 109,49 | - |
| 16 feb 2024 | 110,75 | 110,75 | 110,75 | 110,75 | 109,54 | - |
| 15 feb 2024 | 105,80 | 105,80 | 105,80 | 105,80 | 104,65 | - |
| 14 feb 2024 | 105,25 | 105,25 | 105,25 | 105,25 | 104,10 | - |
| 13 feb 2024 | 109,50 | 109,50 | 109,50 | 109,50 | 108,31 | - |
| 12 feb 2024 | 107,60 | 107,60 | 107,60 | 107,60 | 106,43 | - |
| 09 feb 2024 | 109,30 | 109,30 | 109,30 | 109,30 | 108,11 | - |
| 08 feb 2024 | 108,75 | 108,75 | 108,75 | 108,75 | 107,56 | - |
| 07 feb 2024 | 109,35 | 109,35 | 109,35 | 109,35 | 108,16 | - |
| 06 feb 2024 | 109,70 | 109,70 | 109,70 | 109,70 | 108,50 | - |
| 05 feb 2024 | 112,50 | 112,50 | 112,50 | 112,50 | 111,27 | - |
| 02 feb 2024 | 112,65 | 112,65 | 112,65 | 112,65 | 111,42 | - |
| 01 feb 2024 | 111,95 | 111,95 | 111,95 | 111,95 | 110,73 | - |
| 31 gen 2024 | 112,05 | 112,05 | 112,05 | 112,05 | 110,83 | - |
| 30 gen 2024 | 116,65 | 116,65 | 116,65 | 116,65 | 115,38 | - |
| 29 gen 2024 | 114,50 | 114,50 | 114,50 | 114,50 | 113,25 | - |
| 26 gen 2024 | 113,40 | 113,40 | 113,40 | 113,40 | 112,16 | - |
| 25 gen 2024 | 111,20 | 111,20 | 111,20 | 111,20 | 109,99 | - |
| 24 gen 2024 | 112,40 | 112,40 | 112,40 | 112,40 | 111,18 | - |
| 23 gen 2024 | 113,10 | 113,10 | 113,10 | 113,10 | 111,87 | - |
| 22 gen 2024 | 113,20 | 113,20 | 113,20 | 113,20 | 111,97 | - |
| 19 gen 2024 | 112,00 | 112,00 | 112,00 | 112,00 | 110,78 | - |
| 18 gen 2024 | 112,90 | 112,90 | 112,90 | 112,90 | 111,67 | - |
| 17 gen 2024 | 116,15 | 116,15 | 116,15 | 116,15 | 114,88 | - |
| 16 gen 2024 | 115,15 | 115,15 | 115,15 | 115,15 | 113,90 | - |
| 15 gen 2024 | 114,65 | 114,65 | 114,65 | 114,65 | 113,40 | - |
| 12 gen 2024 | 114,65 | 114,65 | 114,65 | 114,65 | 113,40 | - |
| 11 gen 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 116,52 | - |
| 10 gen 2024 | 117,25 | 117,25 | 117,25 | 117,25 | 115,97 | - |
| 09 gen 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 116,96 | - |
| 08 gen 2024 | 115,20 | 115,20 | 115,20 | 115,20 | 113,94 | - |
| 05 gen 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 113,65 | - |
| 04 gen 2024 | 114,85 | 114,85 | 114,85 | 114,85 | 113,60 | - |
| 03 gen 2024 | 117,95 | 117,95 | 117,95 | 117,95 | 116,66 | - |
| 02 gen 2024 | 115,25 | 115,25 | 115,25 | 115,25 | 113,99 | - |
| 29 dic 2023 | 116,50 | 116,50 | 116,50 | 116,50 | 115,23 | - |
| 28 dic 2023 | 115,15 | 115,15 | 115,15 | 115,15 | 113,90 | - |
| 28 dic 2023 | 1.27 Dividendo | |||||
| 27 dic 2023 | 117,00 | 117,00 | 117,00 | 117,00 | 114,47 | - |
| 22 dic 2023 | 116,80 | 116,80 | 116,80 | 116,80 | 114,27 | - |
| 21 dic 2023 | 115,90 | 115,90 | 115,90 | 115,90 | 113,39 | - |
| 20 dic 2023 | 118,15 | 118,15 | 118,15 | 118,15 | 115,59 | - |
| 19 dic 2023 | 118,10 | 118,10 | 118,10 | 118,10 | 115,55 | - |
| *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.