Italia markets closed

clearvise AG (ABO.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1500+0,0800 (+3,86%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
22 set 2022 - 22 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20232,07002,21002,06002,15002,150063.096
21 set 20232,07002,07002,07002,07002,070024.500
20 set 20232,11002,11002,04002,05002,0500103.398
19 set 20232,15002,15002,12002,12002,120063.401
18 set 20232,18002,18002,09002,09002,090050.449
15 set 20232,17002,20002,16002,16002,160027.949
14 set 20232,18002,18002,16002,18002,18009.438
13 set 20232,13002,18002,13002,18002,180041.105
12 set 20232,17002,17002,10002,11002,110046.585
11 set 20232,17002,20002,14002,16002,160015.400
08 set 20232,15002,21002,15002,21002,210015.010
07 set 20232,18002,18002,14002,17002,170016.628
06 set 20232,18002,18002,07002,14002,140019.542
05 set 20232,15002,15002,06002,11002,11003.190
04 set 20232,13002,16002,09002,13002,13006.340
01 set 20232,16002,16002,10002,12002,12001.798
31 ago 20232,10002,13002,08002,10002,10005.560
30 ago 20232,09002,10002,03002,06002,060014.774
29 ago 20232,09002,09002,02002,06002,06006.873
28 ago 20232,09002,10002,08002,08002,08004.500
25 ago 20232,04002,04001,99002,03002,030026.500
24 ago 20232,05002,08002,04002,04002,040014.019
23 ago 20232,05002,05002,05002,05002,05005.334
22 ago 20232,05002,07002,04002,07002,07007.289
21 ago 20232,09002,10002,07002,07002,07005.500
18 ago 20232,10002,10002,09002,09002,090013.600
17 ago 20232,06002,10002,04002,08002,080015.590
16 ago 20232,10002,10002,07002,09002,090018.707
15 ago 20232,13002,13002,10002,12002,1200281
14 ago 20232,12002,13002,12002,12002,12001.000
11 ago 20232,09002,10002,05002,10002,100018.295
10 ago 20232,16002,16002,12002,12002,12001.001
09 ago 20232,17002,17002,13002,13002,130040
08 ago 20232,18002,18002,05002,14002,140018.617
07 ago 2023------
04 ago 20232,18002,19002,15002,19002,1900297
03 ago 20232,19002,19002,19002,19002,1900-
02 ago 20232,17002,23002,17002,18002,180049.718
01 ago 20232,22002,22002,17002,17002,170010.229
31 lug 20232,20002,20002,17002,17002,17003.600
28 lug 20232,16002,21002,16002,19002,190015.924
27 lug 20232,18002,19002,18002,19002,19007.000
26 lug 20232,16002,22002,16002,17002,170011.509
25 lug 20232,22002,22002,19002,19002,19006.315
24 lug 20232,25002,25002,20002,23002,230010.900
21 lug 20232,18002,24002,18002,23002,230038.286
20 lug 20232,28002,32002,22002,22002,22008.950
19 lug 20232,30002,34002,30002,33002,33005.674
18 lug 20232,32002,34002,30002,33002,330029.944
17 lug 20232,31002,38002,31002,35002,350010.586
14 lug 20232,31002,34002,30002,34002,34005.768
13 lug 20232,34002,34002,34002,34002,34001.000
12 lug 20232,30002,38002,30002,36002,36005.500
11 lug 20232,35002,35002,34002,34002,34004.742
10 lug 20232,37002,39002,37002,39002,39006.150
07 lug 20232,34002,34002,33002,33002,33003.000
06 lug 20232,37002,38002,33002,37002,370043.785
05 lug 20232,36002,38002,36002,38002,38006.753
04 lug 20232,38002,38002,38002,38002,3800-
03 lug 20232,38002,38002,35002,38002,3800220
30 giu 20232,37002,38002,37002,38002,380022.310
29 giu 20232,37002,38002,37002,38002,38003.760
28 giu 20232,36002,38002,36002,38002,380015.654
27 giu 20232,37002,38002,35002,38002,380071.112
26 giu 20232,37002,38002,37002,38002,380016.527
23 giu 20232,37002,38002,37002,38002,38003.057
22 giu 20232,38002,38002,38002,38002,3800-
21 giu 20232,37002,38002,37002,38002,38003.407
20 giu 20232,37002,38002,37002,38002,38008.000
19 giu 20232,37002,39002,37002,39002,390032.576
16 giu 20232,37002,39002,37002,39002,39001.000
15 giu 20232,40002,40002,37002,39002,39003.311
14 giu 20232,38002,38002,38002,38002,3800-
13 giu 20232,37002,38002,37002,38002,38008.107
12 giu 2023------
09 giu 20232,35002,37002,35002,37002,370011.962
08 giu 20232,33002,37002,30002,37002,370098.563
07 giu 20232,37002,39002,37002,39002,39005.730
06 giu 20232,38002,39002,37002,39002,39007.502
05 giu 20232,42002,42002,38002,38002,38004.504
02 giu 20232,41002,46002,40002,43002,430041.555
01 giu 2023------
31 mag 20232,35002,38002,34002,37002,370059.056
30 mag 20232,36002,38002,36002,38002,38004.211
29 mag 20232,34002,38002,34002,38002,38007.000
26 mag 20232,34002,37002,34002,37002,37006.950
25 mag 20232,38002,38002,37002,37002,37002.000
24 mag 20232,34002,36002,34002,36002,36008.048
23 mag 2023------
22 mag 20232,35002,36002,35002,35002,350011.722
19 mag 20232,35002,37002,35002,37002,37003.607
18 mag 20232,34002,37002,34002,37002,37001.300
17 mag 20232,38002,38002,37002,37002,3700-
16 mag 20232,38002,40002,36002,36002,360030.145
15 mag 20232,38002,38002,36002,36002,36005.160
12 mag 20232,36002,36002,36002,36002,3600-
11 mag 20232,34002,38002,33002,36002,360013.463
10 mag 20232,38002,38002,34002,35002,35005.957
09 mag 20232,34002,36002,34002,36002,360010.000
08 mag 20232,35002,35002,35002,35002,35001.350
*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...