Italia markets close in 6 hours 2 minutes

ABO Wind AG (AB9.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
53,80-0,20 (-0,37%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202453,8053,8053,8053,8053,80200
20 mag 202454,0054,0054,0054,0054,00-
17 mag 202453,0053,0053,0053,0053,00-
16 mag 202453,6053,6053,6053,6053,60-
15 mag 202453,6055,2053,6055,2055,20200
14 mag 202453,6053,6053,6053,6053,60-
13 mag 202452,6052,6052,6052,6052,60-
10 mag 202451,4051,4051,4051,4051,40-
09 mag 202452,6052,6052,6052,6052,60-
08 mag 202451,8051,8051,8051,8051,80-
07 mag 202452,0052,0052,0052,0052,00-
06 mag 202454,4054,4054,4054,4054,40-
03 mag 202455,4055,4055,4055,4055,40-
02 mag 202454,4054,4054,4054,4054,40-
02 mag 20240.6 Dividendo
30 apr 202455,2055,2055,2055,2054,60-
29 apr 202454,6056,0054,6056,0055,39200
26 apr 202455,4055,4055,4055,4054,80-
25 apr 202456,0056,0056,0056,0055,39-
24 apr 202455,4055,4055,4055,4054,80-
23 apr 202456,2056,2056,2056,2055,59-
22 apr 202455,6055,6055,6055,6055,00-
19 apr 202455,6055,6055,6055,6055,00-
18 apr 202455,4055,4055,4055,4054,80-
17 apr 202453,8053,8053,8053,8053,22-
16 apr 202455,0055,0055,0055,0054,40-
15 apr 202453,8053,8053,8053,8053,22-
12 apr 202454,4054,4054,4054,4053,81-
11 apr 202452,2052,2052,2052,2051,63-
10 apr 202454,8054,8054,8054,8054,20-
09 apr 202454,6054,6054,6054,6054,01-
08 apr 202456,0056,0056,0056,0055,39-
05 apr 202456,4056,4056,4056,4055,79-
04 apr 202457,8057,8057,8057,8057,17-
03 apr 202458,6058,6058,6058,6057,96-
02 apr 202457,8057,8057,8057,8057,17-
28 mar 202460,8060,8060,8060,8060,14-
27 mar 202460,0060,0060,0060,0059,35-
26 mar 202458,8058,8058,8058,8058,16-
25 mar 202457,6057,6057,6057,6056,97-
22 mar 202457,2057,2057,2057,2056,58-
21 mar 202454,6056,2054,6056,2055,59200
20 mar 202453,4053,4053,4053,4052,82-
19 mar 202453,0053,0053,0053,0052,42-
18 mar 202454,0054,0054,0054,0053,41-
15 mar 202454,2054,2054,2054,2053,61-
14 mar 202451,0051,0051,0051,0050,45-
13 mar 202450,6050,6050,6050,6050,05250
12 mar 202447,7047,7047,7047,7047,18-
11 mar 202446,9046,9046,9046,9046,39-
08 mar 202447,7047,7047,7047,7047,18-
07 mar 202447,0047,0047,0047,0046,49-
06 mar 202445,5045,5045,5045,5045,01-
05 mar 202447,5047,5047,5047,5046,98-
04 mar 202449,4049,4049,4049,4048,861
01 mar 202447,9047,9047,9047,9047,38-
29 feb 202448,5048,5048,5048,5047,97-
28 feb 202447,8047,8047,8047,8047,28-
27 feb 202449,9049,9049,9049,9049,36-
26 feb 202450,2050,2050,2050,2049,65-
23 feb 202450,2050,2050,2050,2049,65-
22 feb 202447,9047,9047,9047,9047,38-
21 feb 202447,7047,7047,7047,7047,18-
20 feb 202449,2049,2049,2049,2048,67-
19 feb 202451,4051,4051,4051,4050,84-
16 feb 202451,2051,2051,2051,2050,64-
15 feb 202450,6050,6050,6050,6050,05-
14 feb 202450,4050,4050,4050,4049,85-
13 feb 202453,8053,8053,8053,8053,22-
12 feb 202448,0053,2048,0053,2052,62200
09 feb 202448,5048,5048,5048,5047,97-
08 feb 202448,0048,0048,0048,0047,48-
07 feb 202446,0046,0046,0046,0045,50-
06 feb 202445,8045,8045,8045,8045,30-
05 feb 202443,7043,7043,7043,7043,23-
02 feb 202442,9042,9042,9042,9042,43-
01 feb 202442,2042,2042,2042,2041,74-
31 gen 202442,7042,7042,7042,7042,24-
30 gen 202442,1042,1042,1042,1041,64-
29 gen 202443,4043,4043,4043,4042,93-
26 gen 202443,0043,0043,0043,0042,53-
25 gen 202443,0043,0043,0043,0042,53-
24 gen 202443,4043,4043,4043,4042,93-
23 gen 202443,3043,3043,3043,3042,83-
22 gen 202443,2043,2043,2043,2042,73-
19 gen 202444,2044,2044,2044,2043,72-
18 gen 202444,1044,1044,1044,1043,62-
17 gen 202444,9044,9044,9044,9044,41-
16 gen 202445,4045,4045,4045,4044,91-
15 gen 202444,4044,4044,4044,4043,92-
12 gen 202444,4044,4044,4044,4043,92-
11 gen 202440,9040,9040,9040,9040,46-
10 gen 202440,8040,8040,8040,8040,36-
09 gen 202441,9041,9041,9041,9041,44-
08 gen 202440,9040,9040,9040,9040,46-
05 gen 202440,8040,8040,8040,8040,36-
04 gen 202440,8040,8040,8040,8040,36-
03 gen 202440,1040,1040,1040,1039,66-
02 gen 202441,6041,6041,6041,6041,15-
29 dic 202340,9041,0040,9041,0040,55-
*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...