Italia markets closed

ABB Ltd (ABJA.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
52,50-0,50 (-0,94%)
In data: 04:58PM CEST. Mercato aperto.
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 202453,0053,5052,5052,5052,5060
12 lug 202452,0053,0052,0053,0053,00-
11 lug 202451,5052,0051,5052,0052,00-
10 lug 202451,0051,5051,0051,5051,50-
09 lug 202451,5052,0051,0051,5051,50-
08 lug 202451,0051,5051,0051,5051,50-
05 lug 202452,0052,0051,0051,0051,00-
04 lug 202451,5052,0051,5052,0052,00-
03 lug 202451,0051,5050,5050,5050,50-
02 lug 202451,5051,5051,0051,0051,00-
01 lug 202451,5052,0051,5051,5051,50-
28 giu 202451,5052,0051,5051,5051,50-
27 giu 202453,5053,5051,5051,5051,50-
26 giu 202452,0052,0051,5051,5051,50-
25 giu 202452,5052,5051,5051,5051,50-
24 giu 202452,0052,5052,0052,5052,50-
21 giu 202453,5053,5052,0052,0052,00-
20 giu 202454,0054,0053,0053,0053,00-
19 giu 202453,5054,0053,5053,5053,50-
18 giu 202453,0054,0053,0053,5053,50-
17 giu 202452,0052,5052,0052,5052,50-
14 giu 202453,0053,0052,0052,0052,00-
13 giu 202453,0053,0052,5052,5052,50-
12 giu 202452,0053,0052,0053,0053,00-
11 giu 202452,0052,0052,0052,0052,00-
10 giu 202452,0052,0051,5052,0052,00-
07 giu 202452,0052,0051,5052,0052,00-
06 giu 202450,5052,0050,5052,0052,00-
05 giu 202450,5051,5050,5051,5051,50-
04 giu 202450,5051,0050,0050,5050,50-
03 giu 202450,0051,0050,0050,5050,50-
31 mag 202450,5050,5050,0050,0050,00-
30 mag 202449,8050,0049,8050,0050,00-
29 mag 202449,8050,0049,8050,0050,00-
28 mag 202449,2050,0049,2050,0050,00-
27 mag 202450,0050,0049,4049,4049,40-
24 mag 202449,2049,8049,2049,8049,80-
23 mag 202449,6049,6048,8049,4049,40-
22 mag 202449,2049,2048,2048,4048,40-
21 mag 202446,8049,2046,8049,0049,00-
20 mag 202447,8048,2047,8048,2048,20-
17 mag 202448,4048,4047,6048,0048,00-
16 mag 202449,4049,4048,4048,4048,40-
15 mag 202448,4049,0048,4049,0049,00-
14 mag 202450,0050,0048,2048,8048,80-
13 mag 202448,2048,6048,0048,6048,60-
10 mag 202448,0048,2047,8048,2048,20-
09 mag 202447,6047,8047,6047,8047,80-
08 mag 202446,8047,6046,8047,6047,60-
07 mag 202446,6046,8046,2046,8046,80-
06 mag 202446,0046,6046,0046,6046,60-
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 20240.960253 Dividendo
22 mar 202442,8044,0042,8044,0043,04-
21 mar 202443,0043,8043,0043,8042,84-
20 mar 202442,4044,0042,4043,6042,65-
19 mar 202443,4043,8043,0043,4042,45-
18 mar 202443,4044,0043,4043,8042,84-
15 mar 202442,8044,0042,8044,0043,04-
14 mar 202443,6044,2043,6043,8042,84-
13 mar 202443,2043,8043,2043,6042,65-
12 mar 202442,2043,2042,2043,2042,26-
11 mar 202441,2042,6041,2042,6041,67-
08 mar 202442,0042,6042,0042,4041,47-
07 mar 202442,2042,4042,0042,4041,47-
06 mar 202441,6042,2041,6042,2041,28-
05 mar 202442,2042,4041,8041,8040,89-
04 mar 202443,2043,2042,2042,4041,47-
01 mar 202443,4043,4042,4042,4041,47-
29 feb 202442,2042,6042,2042,6041,67-
28 feb 202442,0042,2042,0042,2041,28-
27 feb 202442,0042,2042,0042,0041,08-
26 feb 202442,0042,2042,0042,0041,08-
23 feb 202442,2042,4041,6042,2041,28-
*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...