Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 +0,19 (+0,25%) Bitcoin EUR
62.468,46 +31,74 (+0,05%)
AECI Ltd (A7Z.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:06AM CEST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 30 mag 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 29 mag 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 28 mag 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 27 mag 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 24 mag 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 23 mag 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 22 mag 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 21 mag 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 20 mag 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 17 mag 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 16 mag 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 15 mag 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 14 mag 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 13 mag 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 10 mag 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 09 mag 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 08 mag 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 07 mag 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 06 mag 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 03 mag 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 02 mag 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 30 apr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 29 apr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 26 apr 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 25 apr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 24 apr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 23 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 22 apr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 19 apr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 18 apr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 17 apr 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 16 apr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 15 apr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 12 apr 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 11 apr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 10 apr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 09 apr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 08 apr 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 05 apr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 04 apr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 03 apr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 03 apr 2024 | 1.19 Dividendo | |||||
| 02 apr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3,2900 | - |
| 28 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 3,2753 | - |
| 27 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 3,2606 | - |
| 26 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 3,2166 | - |
| 25 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 3,2019 | - |
| 22 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 3,2019 | - |
| 21 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,1872 | - |
| 20 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,1872 | - |
| 19 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,1578 | - |
| 18 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,1872 | - |
| 15 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,2313 | - |
| 14 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3,2900 | - |
| 13 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,1872 | - |
| 12 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 3,3047 | - |
| 11 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 3,2459 | - |
| 08 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,1872 | - |
| 07 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 3,2606 | - |
| 06 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3,2900 | - |
| 05 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 3,2753 | - |
| 04 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 3,3194 | - |
| 01 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 3,3487 | - |
| 29 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3,2900 | 300 |
| 28 feb 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,1872 | - |
| 27 feb 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 3,2606 | - |
| 26 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,2313 | - |
| 23 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 3,4516 | - |
| 22 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 3,3047 | - |
| 21 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 3,3194 | - |
| 20 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 3,3341 | - |
| 19 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 3,3634 | - |
| 16 feb 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 3,3928 | - |
| 15 feb 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,3781 | - |
| 14 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 3,3341 | - |
| 13 feb 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 3,3487 | - |
| 12 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 3,3634 | - |
| 09 feb 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 3,4222 | - |
| 08 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 3,4662 | - |
| 07 feb 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 3,4809 | - |
| 06 feb 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 3,4809 | - |
| 05 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 3,4662 | - |
| 02 feb 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 3,6425 | - |
| 01 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 3,5691 | - |
| 31 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 3,6131 | - |
| 30 gen 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 3,5838 | - |
| 29 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 3,5691 | - |
| 26 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 3,6131 | - |
| 25 gen 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 3,7086 | - |
| 24 gen 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 3,7086 | - |
| 23 gen 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 3,7086 | - |
| 22 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 3,6131 | - |
| 19 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,6719 | - |
| 18 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 3,6131 | - |
| 17 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,6719 | - |
| 16 gen 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 3,6572 | - |
| 15 gen 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 3,7086 | - |
| 12 gen 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 3,7086 | - |
| 11 gen 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 3,7086 | - |
| *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.