Italia markets closed

ABB Ltd (ABJA.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,20+0,20 (+0,43%)
Alla chiusura: 08:08PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202446,0046,2045,8046,2046,20-
02 mag 202445,6046,0045,6046,0046,00-
30 apr 202446,4046,4045,8045,8045,80-
29 apr 202445,8046,4045,8046,4046,40-
26 apr 202444,2046,0044,2046,0046,00-
25 apr 202444,2045,8044,2045,8045,80-
24 apr 202446,0046,0045,4045,6045,60-
23 apr 202444,4045,6044,4045,6045,60-
22 apr 202446,4046,4045,2045,4045,40-
19 apr 202445,2046,2045,0046,2046,20-
18 apr 202442,8046,4042,8046,4046,4060
17 apr 202442,8043,2042,8043,0043,00-
16 apr 202443,4043,4042,6042,8042,80-
15 apr 202442,6043,6042,6043,0043,00-
12 apr 202443,8043,8042,8042,8042,80-
11 apr 202443,6043,6042,6043,2043,20-
10 apr 202443,4043,4042,6043,2043,20-
09 apr 202442,6043,0042,6042,6042,60-
08 apr 202443,6043,6042,8042,8042,80-
05 apr 202442,8042,8042,2042,6042,60-
04 apr 202442,8043,0042,6043,0043,00-
03 apr 202442,6042,8042,4042,6042,60-
02 apr 202443,0043,2042,6042,6042,60-
28 mar 202442,8043,0042,8043,0043,00-
27 mar 202443,8043,8042,8042,8042,80-
26 mar 202443,6043,6042,8043,0043,00-
25 mar 202444,4044,4042,8042,8042,801
25 mar 20240.99931 Dividendo
22 mar 202442,8044,0042,8044,0043,00-
21 mar 202443,0043,8043,0043,8042,81-
20 mar 202442,4044,0042,4043,6042,61-
19 mar 202443,4043,8043,0043,4042,41-
18 mar 202443,4044,0043,4043,8042,81-
15 mar 202442,8044,0042,8044,0043,00-
14 mar 202443,6044,2043,6043,8042,81-
13 mar 202443,2043,8043,2043,6042,61-
12 mar 202442,2043,2042,2043,2042,22-
11 mar 202441,2042,6041,2042,6041,63-
08 mar 202442,0042,6042,0042,4041,44-
07 mar 202442,2042,4042,0042,4041,44-
06 mar 202441,6042,2041,6042,2041,24-
05 mar 202442,2042,4041,8041,8040,85-
04 mar 202443,2043,2042,2042,4041,44-
01 mar 202443,4043,4042,4042,4041,44-
29 feb 202442,2042,6042,2042,6041,63-
28 feb 202442,0042,2042,0042,2041,24-
27 feb 202442,0042,2042,0042,0041,05-
26 feb 202442,0042,2042,0042,0041,05-
23 feb 202442,2042,4041,6042,2041,24-
22 feb 202442,4042,6042,4042,6041,63-
21 feb 202442,0042,2041,8042,2041,24-
20 feb 202441,8042,0041,8042,0041,05-
19 feb 202442,0042,0041,6041,8040,85-
16 feb 202440,4042,2040,4042,0041,05-
15 feb 202440,0041,6040,0041,6040,66-
14 feb 202440,2041,0040,2041,0040,07-
13 feb 202440,2040,6039,8039,8038,90-
12 feb 202440,6040,6040,6040,6039,68-
09 feb 202439,8040,4039,8040,4039,48-
08 feb 202439,6040,6039,6040,2039,29-
07 feb 202439,2040,4039,2040,2039,29-
06 feb 202440,2040,2039,6040,0039,09-
05 feb 202439,4040,2039,4039,8038,90-
02 feb 202439,6040,4039,6040,4039,48-
01 feb 202439,0040,2039,0040,2039,29-
31 gen 202439,8040,0039,2039,2038,31-
30 gen 202438,8039,8038,8039,8038,90-
29 gen 202438,6039,6038,6039,6038,70-
26 gen 202439,2039,2038,8039,0038,11-
25 gen 202437,4038,8037,4038,8037,92-
24 gen 202438,0038,4038,0038,4037,53-
23 gen 202438,2038,4038,0038,0037,14-
22 gen 202438,4038,4037,8038,2037,33-
19 gen 202437,8038,0037,2037,4036,55-
18 gen 202438,0038,8038,0038,8037,92-
17 gen 202437,6038,2037,6038,2037,33-
16 gen 202439,2039,2038,4038,6037,72-
15 gen 202439,4039,4039,0039,4038,51-
12 gen 202439,2039,2039,0039,0038,11-
11 gen 202439,2039,4038,6038,8037,92-
10 gen 202439,2039,2038,8038,8037,92-
09 gen 202439,4039,4038,8038,8037,92-
08 gen 202439,0039,2038,4039,2038,31-
05 gen 202439,2039,2038,4038,6037,72-
04 gen 202439,0039,0039,0039,0038,11-
03 gen 202438,2039,8038,2038,6037,72-
02 gen 202439,8039,8039,8039,8038,90-
29 dic 202339,8040,2039,8040,2039,29-
28 dic 202339,8040,0039,6039,6038,70-
27 dic 202339,8039,8039,4039,8038,90-
22 dic 202339,2039,6039,2039,4038,51-
21 dic 202338,8039,6038,8039,4038,51-
20 dic 202339,6039,8039,4039,4038,51-
19 dic 202338,8039,8038,8039,8038,90-
18 dic 202339,4039,8039,4039,4038,51-
15 dic 202339,4039,8039,4039,6038,70-
14 dic 202338,2039,4038,2039,2038,31-
13 dic 202338,4039,4038,4039,2038,31-
12 dic 202338,2039,2038,2039,0038,11-
11 dic 202337,2039,2037,2039,0038,11-
*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...