Italia markets closed

clearvise AG (ABO.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0800+0,0100 (+0,48%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 feb 20242,06002,06002,06002,06002,0600-
27 feb 20242,06002,10002,04002,04002,040036.800
26 feb 20241,96502,11001,96502,07002,0700126.037
23 feb 20242,03002,03001,97001,98501,985014.741
22 feb 20242,02002,05002,01002,01002,010035.600
21 feb 20242,02002,02002,00002,01002,01009.000
20 feb 20242,02002,02002,00002,00002,000026.887
19 feb 20242,00002,01002,00002,01002,01005.000
16 feb 20242,01002,01002,01002,01002,0100-
15 feb 20242,00002,03002,00002,03002,030012.401
14 feb 20241,99502,00001,97501,98001,980040.626
13 feb 20242,00002,03001,99002,03002,030038.848
12 feb 20242,02002,05002,00002,04002,040039.000
09 feb 20242,03002,06002,03002,06002,0600963
08 feb 20242,05002,05002,05002,05002,0500-
07 feb 20242,04002,06002,04002,06002,06001.037
06 feb 20242,03002,06002,03002,06002,06007.828
05 feb 20242,09002,09002,07002,07002,07002.000
02 feb 20242,08002,08002,03002,05002,050019.815
01 feb 20242,14002,14002,05002,09002,090013.344
31 gen 20242,09002,10002,08002,08002,08009.032
30 gen 20242,10002,12002,09002,12002,120011.766
29 gen 20242,11002,11002,11002,11002,1100-
26 gen 20242,10002,12002,05002,08002,080026.129
25 gen 20242,14002,17002,12002,14002,140018.589
24 gen 20242,14002,15002,14002,15002,15009.000
23 gen 20242,14002,15002,10002,14002,140041.594
22 gen 20242,11002,13002,10002,13002,130010.102
19 gen 20242,12002,15002,12002,15002,150010.544
18 gen 20242,12002,12002,12002,12002,12002.004
17 gen 20242,12002,13002,12002,13002,1300100
16 gen 20242,14002,14002,11002,14002,14008.309
15 gen 20242,17002,17002,10002,14002,140013.015
12 gen 20242,16002,16002,16002,16002,1600-
11 gen 20242,15002,17002,15002,15002,150014.500
10 gen 20242,12002,14002,12002,14002,14004.836
09 gen 20242,12002,15002,12002,15002,150011.000
08 gen 20242,10002,12002,10002,12002,1200570
05 gen 20242,14002,14002,10002,13002,13008.623
04 gen 20242,11002,17002,11002,14002,14002.637
03 gen 20242,10002,14002,10002,14002,14001.068
02 gen 20242,19002,19002,11002,13002,13004.985
29 dic 20232,16002,19002,10002,14002,140025.872
28 dic 20232,06002,18002,04002,17002,170056.632
27 dic 20232,08002,08002,08002,08002,0800-
22 dic 20232,09002,09002,08002,08002,08007.311
21 dic 20232,08002,14002,07002,07002,07003.967
20 dic 20232,02002,12002,02002,12002,120013.596
19 dic 20232,10002,10002,04002,07002,070017.416
18 dic 20232,10002,13002,10002,13002,13005.060
15 dic 20232,17002,17002,10002,13002,13004.226
14 dic 20232,17002,18002,14002,14002,14005.000
13 dic 20232,14002,14002,14002,14002,14002.300
12 dic 20232,16002,16002,06002,11002,110029.115
11 dic 20232,11002,18002,11002,16002,160029.360
08 dic 20232,17002,19002,11002,11002,110022.607
07 dic 20232,10002,20002,10002,17002,170041.550
06 dic 20232,16002,18002,07002,07002,070035.053
05 dic 20232,15002,18002,10002,14002,140064.967
04 dic 20232,15002,15002,00002,13002,1300134.357
01 dic 20232,15002,15002,13002,13002,13001.507
30 nov 20232,15002,15002,13002,13002,13003.500
29 nov 20232,11002,18002,11002,14002,140047.551
28 nov 20232,08002,08002,08002,08002,0800-
27 nov 20232,11002,12002,10002,10002,100043.524
*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...