Italia markets open in 6 minutes
Dow Jones
39.411,21 +260,88 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.173,15 +368,50 (+0,95%) EUR/USD
1,0738 +0,0001 (+0,01%) Bitcoin EUR
56.905,45 -1.143,41 (-1,97%) CMC Crypto 200
1.268,96 +19,84 (+1,59%)
Aristocrat Leisure Ltd (AC8.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 24 giu 2024 | - | - | - | - | - | - |
| 21 giu 2024 | 30,20 | 30,20 | 30,00 | 30,00 | 30,00 | - |
| 20 giu 2024 | 30,20 | 30,20 | 30,00 | 30,00 | 30,00 | - |
| 19 giu 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 18 giu 2024 | 29,80 | 29,80 | 29,20 | 29,20 | 29,20 | - |
| 17 giu 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 14 giu 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 13 giu 2024 | 28,60 | 28,60 | 28,20 | 28,20 | 28,20 | - |
| 12 giu 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 11 giu 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 10 giu 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 07 giu 2024 | 29,00 | 29,00 | 28,40 | 28,80 | 28,80 | - |
| 06 giu 2024 | 28,00 | 28,40 | 28,00 | 28,40 | 28,40 | - |
| 05 giu 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 04 giu 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 03 giu 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 31 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 30 mag 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 29 mag 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 28 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 27 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 24 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 23 mag 2024 | 27,40 | 28,40 | 27,40 | 28,40 | 28,40 | 2 |
| 23 mag 2024 | 0.36 Dividendo | |||||
| 22 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,84 | - |
| 21 mag 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,04 | - |
| 20 mag 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,04 | - |
| 17 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,64 | - |
| 16 mag 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,25 | - |
| 15 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 14 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,69 | - |
| 13 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,50 | - |
| 10 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,69 | - |
| 09 mag 2024 | 23,60 | 24,20 | 23,60 | 24,20 | 23,89 | - |
| 08 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,69 | - |
| 07 mag 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,89 | - |
| 06 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,50 | - |
| 03 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,69 | - |
| 02 mag 2024 | 23,40 | 23,60 | 23,40 | 23,60 | 23,30 | - |
| 30 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,50 | - |
| 29 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,50 | - |
| 26 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,69 | - |
| 25 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,09 | - |
| 24 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 23 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,48 | - |
| 22 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,09 | - |
| 19 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,50 | - |
| 18 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,50 | - |
| 17 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,30 | - |
| 16 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,69 | - |
| 15 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 12 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,29 | - |
| 11 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,48 | - |
| 10 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,88 | - |
| 09 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,88 | - |
| 08 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,48 | - |
| 05 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,48 | - |
| 04 apr 2024 | 25,00 | 25,20 | 25,00 | 25,20 | 24,88 | - |
| 03 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,68 | - |
| 02 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,47 | - |
| 28 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,08 | - |
| 27 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,08 | - |
| 26 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,08 | - |
| 25 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,47 | - |
| 22 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,67 | - |
| 21 mar 2024 | 26,80 | 26,80 | 26,60 | 26,60 | 26,26 | - |
| 20 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,87 | - |
| 19 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,87 | - |
| 18 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,06 | - |
| 15 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,06 | - |
| 14 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,05 | - |
| 13 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,45 | - |
| 12 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,85 | - |
| 11 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,85 | - |
| 08 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,25 | - |
| 07 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,05 | - |
| 06 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,05 | - |
| 05 mar 2024 | 27,60 | 27,60 | 27,40 | 27,40 | 27,05 | - |
| 04 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,25 | - |
| 01 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,25 | - |
| 29 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,05 | - |
| 28 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,85 | - |
| 27 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,66 | - |
| 26 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,66 | - |
| 23 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,46 | - |
| 22 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,87 | - |
| 21 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 20 feb 2024 | 26,60 | 26,60 | 26,40 | 26,40 | 26,06 | - |
| 19 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,06 | - |
| 16 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,06 | - |
| 15 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| 14 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,67 | - |
| 13 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,87 | - |
| 12 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,87 | - |
| 09 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,67 | - |
| 08 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,87 | - |
| 07 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,87 | - |
| 06 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,06 | - |
| 05 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,26 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.