Italia markets closed

Abcam plc (A8C3.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,20+0,20 (+1,54%)
Alla chiusura: 09:16AM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202213,2013,2013,2013,2013,2060
26 mag 202213,0013,0013,0013,0013,00-
25 mag 202212,8012,8012,8012,8012,80-
24 mag 202213,6013,6013,6013,6013,60-
23 mag 202213,3013,3013,3013,3013,30-
20 mag 202212,7012,7012,7012,7012,70-
19 mag 202212,6012,6012,6012,6012,60-
18 mag 202213,0013,0013,0013,0013,00-
17 mag 202212,6012,6012,6012,6012,60-
16 mag 202212,6012,6012,6012,6012,60-
13 mag 202212,2012,2012,2012,2012,20-
12 mag 202212,2012,2012,2012,2012,20-
11 mag 202212,4012,4012,4012,4012,40-
10 mag 202211,7011,7011,7011,7011,70-
09 mag 202212,9012,9012,9012,9012,90-
06 mag 202213,4013,4013,4013,4013,40-
05 mag 202214,1014,1014,1014,1014,10-
04 mag 202214,2014,2014,2014,2014,20-
03 mag 202214,5014,5014,5014,5014,50-
02 mag 202214,3014,3014,3014,3014,30-
29 apr 202214,3014,3014,3014,3014,30-
28 apr 202214,3014,3014,3014,3014,30-
27 apr 202214,8014,8014,8014,8014,80-
26 apr 202215,7015,7015,7015,7015,70-
25 apr 202215,7015,7015,7015,7015,70-
22 apr 202215,7015,7015,7015,7015,70-
21 apr 202216,2016,2016,2016,2016,20-
20 apr 202216,3016,3016,3016,3016,30-
19 apr 202216,4016,4016,4016,4016,40-
14 apr 202216,7016,7016,7016,7016,70-
13 apr 202217,0017,0017,0017,0017,00-
12 apr 202217,0017,0017,0017,0017,00-
11 apr 202217,1017,1017,1017,1017,10-
08 apr 202217,3017,3017,3017,3017,30-
07 apr 202216,9016,9016,9016,9016,90-
06 apr 202216,9016,9016,9016,9016,90-
05 apr 202217,0017,0017,0017,0017,00-
04 apr 202216,5016,5016,5016,5016,50-
01 apr 202216,1016,1016,1016,1016,10-
31 mar 202216,1016,1016,1016,1016,10-
30 mar 202216,4016,4016,4016,4016,40-
29 mar 202216,5016,5016,5016,5016,50-
28 mar 202216,1016,1016,1016,1016,10-
25 mar 202216,0016,0016,0016,0016,00-
24 mar 202215,9015,9015,9015,9015,90-
23 mar 202216,0016,0016,0016,0016,00-
22 mar 202215,9015,9015,9015,9015,90-
21 mar 202215,9015,9015,9015,9015,90-
18 mar 202215,5015,5015,5015,5015,50-
17 mar 202215,1015,1015,1015,1015,10-
16 mar 202214,7014,7014,7014,7014,70-
15 mar 202214,3014,3014,3014,3014,30-
14 mar 202213,9013,9013,9013,9013,90-
11 mar 202214,1014,1014,1014,1014,10-
10 mar 202214,3014,3014,3014,3014,30-
09 mar 202213,8013,8013,8013,8013,80-
08 mar 202214,4014,4014,4014,4014,40-
07 mar 202214,6014,6014,6014,6014,60-
04 mar 202214,3014,3014,3014,3014,30-
03 mar 202214,7014,7014,7014,7014,70-
02 mar 202214,3014,3014,3014,3014,30-
01 mar 202214,5014,5014,5014,5014,50-
28 feb 202214,2014,2014,2014,2014,20-
25 feb 202214,2014,2014,2014,2014,20-
24 feb 202214,0014,0014,0014,0014,00-
23 feb 202214,0014,0014,0014,0014,00-
22 feb 202214,2014,2014,2014,2014,20-
21 feb 202214,1014,1014,1014,1014,10-
18 feb 202214,7014,7014,7014,7014,70-
17 feb 202215,0015,0015,0015,0015,00-
16 feb 202215,1015,1015,1015,1015,10-
15 feb 202214,5014,5014,5014,5014,50-
14 feb 202214,6014,6014,6014,6014,60-
11 feb 202214,8014,8014,8014,8014,80-
10 feb 202215,0015,0015,0015,0015,00-
09 feb 202214,8014,8014,8014,8014,80-
08 feb 202214,9014,9014,9014,9014,90-
07 feb 202214,8014,8014,8014,8014,80-
04 feb 202215,0015,0015,0015,0015,00-
03 feb 202215,8015,8015,8015,8015,80-
02 feb 202215,2015,2015,2015,2015,20-
01 feb 202215,5015,5015,5015,5015,50-
31 gen 202215,3015,3015,3015,3015,30-
28 gen 202214,9014,9014,9014,9014,90-
27 gen 202214,8014,8014,8014,8014,80-
26 gen 202214,8014,8014,8014,8014,80-
25 gen 202214,3014,3014,3014,3014,30-
24 gen 202214,5014,5014,5014,5014,50-
21 gen 202215,1015,1015,1015,1015,10-
20 gen 202215,2015,2015,2015,2015,20-
19 gen 202215,2016,4015,2016,4016,4060
18 gen 202215,3015,3015,3015,3015,30-
17 gen 202215,2015,2015,2015,2015,20-
14 gen 202215,7015,7015,7015,7015,70-
13 gen 202216,8016,8016,8016,8016,80-
12 gen 202217,2017,2017,2017,2017,20-
11 gen 202217,5017,5017,5017,5017,50-
10 gen 202218,1018,1018,1018,1018,10-
07 gen 202218,2018,2018,2018,2018,20-
06 gen 202218,6018,6018,6018,6018,60-
*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...