Italia markets close in 2 hours 1 minute

clearvise AG (ABO.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0000-0,0200 (-0,99%)
In data: 11:34AM CEST. Mercato aperto.
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 20242,00002,00002,00002,00002,00003.213
19 lug 20242,00002,02002,00002,02002,020012.382
18 lug 20242,00002,02002,00002,02002,02009.396
17 lug 20241,99002,00001,99002,00002,000017.783
16 lug 20242,00002,02002,00002,02002,02001.026
15 lug 20242,08002,08002,00002,03002,03007.732
12 lug 20242,03002,07002,03002,04002,04009.039
11 lug 20242,06002,06002,06002,06002,0600-
10 lug 20242,02002,06001,96502,06002,060035.401
09 lug 20242,10002,10002,02002,06002,060011.310
08 lug 20242,13002,13002,06002,06002,06001.947
05 lug 20242,01002,07002,01002,07002,07001.930
04 lug 20242,01002,03002,01002,02002,02005.237
03 lug 20242,02002,02001,99002,02002,020013.972
02 lug 20242,03002,03001,85501,97001,970068.940
01 lug 20242,10002,10002,02002,02002,020013.869
28 giu 20242,04002,04002,04002,04002,0400-
27 giu 20242,03002,03002,03002,03002,0300-
26 giu 20242,03002,03002,03002,03002,0300-
25 giu 20242,06002,06002,04002,04002,04004.160
24 giu 20242,10002,10002,06002,08002,080011.007
21 giu 20242,10002,13002,09002,09002,09005.016
20 giu 20242,12002,12002,12002,12002,1200-
19 giu 20242,12002,12002,12002,12002,1200500
18 giu 20242,12002,12002,12002,12002,1200-
17 giu 20242,13002,14002,11002,12002,120018.317
14 giu 20242,14002,14002,10002,14002,140027.104
13 giu 20242,15002,15002,14002,15002,150045.812
12 giu 20242,13002,15002,13002,15002,150088.300
11 giu 20242,10002,13002,10002,13002,130097.541
10 giu 20242,11002,11002,10002,11002,110017.494
07 giu 20242,11002,11002,10002,11002,11009.434
06 giu 20242,10002,11002,10002,11002,110016.764
05 giu 20242,08002,13002,08002,12002,120042.117
04 giu 20242,05002,09002,05002,09002,090020.728
03 giu 20242,08002,09002,06002,06002,060023.351
31 mag 20242,05002,08002,04002,08002,080021.765
30 mag 20242,03002,03002,03002,03002,03003.718
29 mag 20242,04002,05002,04002,05002,05001.000
28 mag 20242,04002,07002,04002,07002,07005.360
27 mag 20242,04002,04002,03002,04002,040020.582
24 mag 20242,01002,03002,01002,03002,03004.042
23 mag 20242,02002,07002,02002,02002,020011.380
22 mag 20242,05002,09002,03002,06002,06002.300
21 mag 20242,05002,06002,02002,06002,060013.231
20 mag 20242,03002,04002,02002,04002,04004.010
17 mag 20242,02002,04002,02002,04002,04006.760
16 mag 20242,03002,04002,02002,04002,04006.060
15 mag 20242,10002,10002,04002,06002,06007.464
14 mag 20242,05002,07002,04002,07002,07008.816
13 mag 20242,05002,05002,05002,05002,05005.792
10 mag 20242,06002,06002,05002,05002,05002.500
09 mag 20242,02002,02002,02002,02002,02004.750
08 mag 20242,03002,07002,03002,06002,06002.300
07 mag 20242,06002,09002,06002,07002,07006.879
06 mag 20242,05002,06002,05002,06002,060018.540
03 mag 20242,08002,08002,03002,06002,060016.404
02 mag 20242,10002,10002,04002,06002,06006.841
30 apr 20242,07002,07002,03002,07002,070025.800
29 apr 20242,05002,06002,05002,06002,060016.807
26 apr 20242,06002,06002,05002,05002,05007.143
25 apr 20242,04002,06002,04002,06002,060023.435
24 apr 20242,08002,08002,03002,08002,08009.384
23 apr 20242,04002,06002,04002,06002,0600113
22 apr 20242,04002,06002,04002,06002,0600316
19 apr 20242,06002,08002,06002,08002,08003.200
18 apr 20242,07002,07002,07002,07002,0700-
17 apr 20242,08002,09002,00002,07002,070025.802
16 apr 20242,09002,13002,09002,11002,110011.000
15 apr 20242,10002,13002,07002,11002,110018.503
12 apr 20242,12002,12002,08002,08002,080018.390
11 apr 20242,08002,12002,08002,09002,090022.967
10 apr 20242,12002,13002,10002,12002,120019.960
09 apr 20242,09002,12002,09002,11002,11001.780
08 apr 20242,09002,09002,08002,09002,0900700
05 apr 20242,08002,09002,08002,09002,09001
04 apr 20242,08002,10002,08002,10002,100030
03 apr 20242,10002,10002,10002,10002,1000-
02 apr 20242,12002,12002,08002,10002,10003.673
28 mar 20242,09002,10002,09002,10002,10008.759
27 mar 20242,09002,10002,09002,10002,10006.075
26 mar 20242,09002,13002,09002,11002,110018.850
25 mar 20242,09002,09002,09002,09002,090012.441
22 mar 20242,12002,12002,11002,11002,11001.000
21 mar 20242,13002,13002,11002,11002,11003.327
20 mar 20242,11002,14002,09002,13002,130025.688
19 mar 20242,11002,13002,11002,13002,13003.500
18 mar 20242,11002,14002,11002,12002,120026.868
15 mar 20242,10002,14002,09002,13002,130033.829
14 mar 20242,10002,19002,09002,13002,1300129.639
13 mar 20242,08002,13002,05002,07002,070016.522
12 mar 20242,03002,08002,03002,07002,07007.964
11 mar 20242,06002,06002,06002,06002,0600874
08 mar 20242,06002,06002,06002,06002,060019.271
07 mar 20242,05002,06002,01002,06002,06003.238
06 mar 20242,05002,06002,00002,05002,050035.878
05 mar 20242,06002,06002,04002,04002,040014.713
04 mar 20242,06002,07002,06002,07002,070017.649
01 mar 20242,06002,07002,06002,07002,070064.229
29 feb 20242,05002,08002,05002,06002,060035.053
*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...