Italia markets closed

Aalberts N.V. (AALB.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,20-0,80 (-1,82%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202443,3843,4842,8843,2043,20222.515
18 apr 202444,0644,0643,5644,0044,0082.457
17 apr 202443,5243,9843,4443,7443,74146.648
16 apr 202443,8244,4443,5844,0244,02104.612
15 apr 202444,7044,9444,4244,6644,6695.914
12 apr 202445,6045,8044,4644,6444,64117.854
11 apr 202445,6646,2044,9845,0845,08121.254
10 apr 202446,2046,5245,1645,8045,80137.112
09 apr 202446,0046,4045,8045,8045,8089.939
08 apr 202445,7646,2845,7046,0046,00115.182
05 apr 202445,3845,7844,9645,7645,76172.251
04 apr 202445,7446,1245,7446,1246,12149.407
03 apr 202445,0245,7844,6045,7045,70144.441
02 apr 202444,6245,7444,6245,2245,22166.221
28 mar 202444,6244,8444,4644,5944,59130.398
27 mar 202444,4544,7444,3044,4444,4494.963
26 mar 202444,3044,6744,2044,5144,5198.102
25 mar 202444,7644,9644,1444,3344,3374.763
22 mar 202445,1045,3744,7044,7944,79130.791
21 mar 202444,7345,1644,2745,1645,16186.860
20 mar 202444,0544,2043,8844,1344,13123.947
19 mar 202443,9544,2543,6244,1744,17129.883
18 mar 202444,5544,6944,1044,1844,18123.937
15 mar 202443,6044,1843,1743,5343,53231.720
14 mar 202444,0344,2943,6243,6343,63182.700
13 mar 202443,9244,0143,3643,8843,88179.659
12 mar 202442,9443,3242,6443,3043,30139.321
11 mar 202442,0642,6941,7042,6942,69120.231
08 mar 202441,7842,5541,7842,5042,50144.035
07 mar 202441,9242,1841,5641,8741,87121.095
06 mar 202441,6742,2041,5042,2042,2097.181
05 mar 202442,2642,4341,3941,5641,56134.208
04 mar 202441,9942,4341,8242,4342,43224.884
01 mar 202441,8041,9441,3341,8341,83179.009
29 feb 202441,3541,8441,2841,5041,50292.721
28 feb 202440,9241,3040,7041,2741,27131.030
27 feb 202441,6141,6740,8340,9840,98182.059
26 feb 202440,1441,0239,9640,8440,84203.922
23 feb 202439,3840,2039,1240,2040,20223.491
22 feb 202439,1341,2839,1339,4939,49620.488
21 feb 202436,9637,1336,6036,8236,82143.154
20 feb 202437,0337,1336,5836,8536,85116.678
19 feb 202437,1537,3536,8137,2237,2294.879
16 feb 202437,0937,5336,9737,2537,25164.119
15 feb 202436,5737,1336,5736,7836,78142.220
14 feb 202435,7136,2335,7136,2336,23133.137
13 feb 202436,1536,1635,2435,6135,61122.802
12 feb 202436,1136,5536,0836,2736,2796.388
09 feb 202436,1436,3535,8636,0036,00106.273
08 feb 202435,8436,2235,7136,0736,07134.855
07 feb 202436,3336,6935,8035,8035,80126.798
06 feb 202435,8836,2935,5936,2936,29166.735
05 feb 202436,4036,7035,5135,7735,77192.389
02 feb 202437,0437,2136,4036,4036,40179.430
01 feb 202436,8037,1036,7236,7336,73166.764
31 gen 202437,2737,5536,9436,9836,98165.073
30 gen 202437,2237,8937,0037,4637,46209.624
29 gen 202437,2637,4536,8737,4537,4598.207
26 gen 202437,2737,8136,9537,4237,42144.439
25 gen 202437,2237,4036,7637,2837,28135.641
24 gen 202437,3437,5036,9437,2737,27140.880
23 gen 202436,7637,1036,6536,7236,7295.343
22 gen 202436,5337,0936,4736,6636,66115.231
19 gen 202436,7636,8236,0536,1936,19455.372
18 gen 202435,9136,7135,5836,5536,55162.641
17 gen 202435,4635,9035,2935,8535,85134.821
16 gen 202436,1236,3635,8435,9535,95173.871
15 gen 202437,2637,2636,5336,5336,53161.495
12 gen 202437,9838,2637,3237,5237,52192.625
11 gen 202437,6037,9237,5337,6637,66291.053
10 gen 202437,2237,5337,0437,2837,2894.806
09 gen 202437,3037,4936,9237,3737,37142.969
08 gen 202436,5637,2036,2237,1737,17122.730
05 gen 202436,4936,8435,9036,6836,68266.479
04 gen 202437,6038,0837,4538,0538,05101.691
03 gen 202438,9938,9937,4237,6337,63164.866
02 gen 202439,3939,7238,8239,1639,1696.195
29 dic 202339,3339,5239,2139,2639,2681.798
28 dic 202339,6139,7039,2239,3239,3282.263
27 dic 202339,5439,8039,4339,5139,51108.055
22 dic 202339,1039,6539,0939,5339,53125.717
21 dic 202339,1639,3939,0639,3039,30149.826
20 dic 202339,6439,7339,2239,6339,63113.134
19 dic 202339,2539,7539,2539,7539,75130.439
18 dic 202339,7039,9539,0939,1939,19160.349
15 dic 202340,0340,3339,7440,0540,05358.460
14 dic 202338,3139,7938,3139,7939,79425.812
13 dic 202337,5738,0537,5037,5637,56208.717
12 dic 202338,4338,4437,4237,6437,64258.954
11 dic 202337,3237,7637,1637,6037,60172.404
08 dic 202336,8837,7136,6437,3237,32229.047
07 dic 202337,2137,2436,6036,9236,92184.853
06 dic 202336,3737,3036,2937,3037,30269.810
05 dic 202335,7136,4535,7136,4436,44151.330
04 dic 202336,6036,8035,8135,8535,85159.381
01 dic 202336,4836,6135,9736,5036,50116.498
30 nov 202336,4436,5036,0536,2736,27204.626
29 nov 202335,1136,3335,1136,3136,31161.937
28 nov 202335,6835,7035,0135,1435,14188.288
27 nov 202336,2036,4635,8935,8935,8993.548
*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...