Italia markets closed

Asahi Group Holdings Ltd (ABW.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,53+0,41 (+1,24%)
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202433,5333,5333,5333,5333,53-
29 mag 202433,1233,1233,1233,1233,12-
28 mag 202434,0534,0534,0534,0534,05-
27 mag 202434,5234,5234,5234,5234,52-
24 mag 202434,0934,0934,0934,0934,09-
23 mag 202434,2234,3634,2234,3634,36-
22 mag 202434,2834,2834,2834,2834,28-
21 mag 202434,5334,5334,5334,5334,53-
20 mag 202434,7734,7734,7734,7734,77-
17 mag 202434,7034,8234,7034,8234,8255
16 mag 202434,8734,8734,8734,8734,87-
15 mag 202433,7733,7733,7733,7733,77-
14 mag 202432,5032,5032,4932,4932,49-
13 mag 202432,1632,1632,1132,1132,11-
10 mag 202432,5132,5132,5132,5132,51-
09 mag 202432,7332,7332,7332,7332,73-
08 mag 202432,5232,5232,5232,5232,52-
07 mag 202432,7132,7132,7132,7132,71-
06 mag 202432,5132,5132,5132,5132,51-
03 mag 202432,5432,5432,5432,5432,54-
02 mag 202432,3532,3532,3532,3532,35-
30 apr 202431,6531,6531,6431,6431,64-
29 apr 202431,9832,2131,9832,2132,21-
26 apr 202432,3832,3832,3832,3832,38-
25 apr 202432,1432,1432,1432,1432,14-
24 apr 202433,0433,0433,0433,0433,04-
23 apr 202433,3433,3433,3433,3433,34-
22 apr 202432,8833,0132,8833,0133,01300
19 apr 202432,0132,0132,0132,0132,01-
18 apr 202432,0732,0732,0732,0732,07-
17 apr 202432,2332,2332,2332,2332,23-
16 apr 202432,2332,2332,2332,2332,23-
15 apr 202433,0733,1133,0733,1133,11-
12 apr 202433,6733,6733,6733,6733,67-
11 apr 202433,1733,1733,1733,1733,17-
10 apr 202433,5833,5833,5833,5833,58-
09 apr 202433,6533,6533,6533,6533,65-
08 apr 202433,7033,7033,7033,7033,70-
05 apr 202433,5433,5433,5433,5433,54-
04 apr 202433,3633,3633,3633,3633,36-
03 apr 202433,5533,5533,5533,5533,55-
02 apr 202433,6333,6333,4133,4133,41-
28 mar 202433,6333,6333,4233,4233,42-
27 mar 202433,6134,2233,5433,5433,54345
26 mar 202433,0733,0733,0733,0733,07-
25 mar 202432,6732,6732,6732,6732,67-
22 mar 202432,7432,7832,7432,7832,78-
21 mar 202432,8632,8632,8632,8632,86-
20 mar 202433,0933,0933,0933,0933,09-
19 mar 202433,2733,2733,2733,2733,27-
18 mar 202433,2633,2633,2633,2633,26-
15 mar 202432,9032,9032,9032,9032,90-
14 mar 202432,9232,9232,9232,9232,92-
13 mar 202432,4432,4432,4432,4432,44-
12 mar 202431,9931,9931,9931,9931,99-
11 mar 202432,1732,1732,1732,1732,17-
08 mar 202431,6131,8531,6131,8531,85163
07 mar 202431,8231,8231,8231,8231,82-
06 mar 202431,8731,8731,8731,8731,87-
05 mar 202431,2231,3131,2231,3131,31700
04 mar 202431,2231,2231,2231,2231,22-
01 mar 202431,5431,5431,5431,5431,54-
29 feb 202431,4331,4331,4331,4331,43-
28 feb 202431,4131,4131,4131,4131,41-
27 feb 202431,5231,8431,5231,8431,84-
26 feb 202432,3832,3832,3832,3832,38-
23 feb 202432,9732,9732,9532,9532,95150
22 feb 202433,3133,3133,3133,3133,31-
21 feb 202433,2833,2833,2833,2833,28-
20 feb 202432,6633,0532,6633,0533,05400
19 feb 202432,6632,6632,6632,6632,66-
16 feb 202432,7432,7432,7432,7432,74-
15 feb 202433,0233,0233,0233,0233,02-
14 feb 202433,5133,5133,5133,5133,51-
13 feb 202434,9034,9034,9034,9034,90-
12 feb 202434,0034,0034,0034,0034,00-
09 feb 202434,3134,3834,3134,3834,38305
08 feb 202434,3534,3534,3534,3534,35-
07 feb 202434,5834,5834,5834,5834,58-
06 feb 202434,4934,4934,4934,4934,49-
05 feb 202434,4534,4534,4534,4534,45-
02 feb 202434,1834,1834,1834,1834,18-
01 feb 202434,3434,3434,3434,3434,34-
31 gen 202434,2234,2234,2234,2234,22-
30 gen 202433,9033,9033,9033,9033,90-
29 gen 202434,1134,1134,1134,1134,11-
26 gen 202433,7133,7733,7133,7733,77-
25 gen 202433,7533,7533,7533,7533,75-
24 gen 202433,6333,6333,6333,6333,63-
23 gen 202434,0634,0634,0634,0634,06-
22 gen 202433,8033,8033,8033,8033,80-
19 gen 202434,1434,1434,1434,1434,14-
18 gen 202434,5934,5934,5934,5934,59-
17 gen 202434,7434,7434,4734,4734,47100
16 gen 202435,6535,6535,6535,6535,65-
15 gen 202435,5135,5135,5135,5135,51-
12 gen 202435,5135,5135,5135,5135,51-
11 gen 202434,4934,4934,4934,4934,49-
10 gen 202434,0934,0934,0934,0934,09-
09 gen 202434,0434,0434,0434,0434,04-
*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...