Italia markets closed

Aristocrat Leisure Ltd (AC8.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,80+0,60 (+2,13%)
Alla chiusura: 10:32AM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202428,8028,8028,8028,8028,80-
13 giu 202428,6028,6028,2028,2028,20-
12 giu 202428,6028,6028,6028,6028,60-
11 giu 202428,2028,2028,2028,2028,20-
10 giu 202428,4028,4028,4028,4028,40-
07 giu 202429,0029,0028,4028,8028,80-
06 giu 202428,0028,4028,0028,4028,40-
05 giu 202427,8027,8027,8027,8027,80-
04 giu 202427,2027,2027,2027,2027,20-
03 giu 202427,2027,2027,2027,2027,20-
31 mag 202427,0027,0027,0027,0027,00-
30 mag 202426,4026,4026,4026,4026,40-
29 mag 202426,2026,2026,2026,2026,20-
28 mag 202427,2027,2027,2027,2027,20-
27 mag 202427,0027,0027,0027,0027,00-
24 mag 202427,0027,0027,0027,0027,00-
23 mag 202427,4028,4027,4028,4028,402
23 mag 20240.36 Dividendo
22 mag 202428,2028,2028,2028,2027,84-
21 mag 202428,4028,4028,4028,4028,04-
20 mag 202428,4028,4028,4028,4028,04-
17 mag 202428,0028,0028,0028,0027,64-
16 mag 202427,6027,6027,6027,6027,25-
15 mag 202424,6024,6024,6024,6024,29-
14 mag 202424,0024,0024,0024,0023,69-
13 mag 202423,8023,8023,8023,8023,50-
10 mag 202424,0024,0024,0024,0023,69-
09 mag 202423,6024,2023,6024,2023,89-
08 mag 202424,0024,0024,0024,0023,69-
07 mag 202424,2024,2024,2024,2023,89-
06 mag 202423,8023,8023,8023,8023,50-
03 mag 202424,0024,0024,0024,0023,69-
02 mag 202423,4023,6023,4023,6023,30-
30 apr 202423,8023,8023,8023,8023,50-
29 apr 202423,8023,8023,8023,8023,50-
26 apr 202424,0024,0024,0024,0023,69-
25 apr 202424,4024,4024,4024,4024,09-
24 apr 202424,6024,6024,6024,6024,29-
23 apr 202424,8024,8024,8024,8024,48-
22 apr 202424,4024,4024,4024,4024,09-
19 apr 202423,8023,8023,8023,8023,50-
18 apr 202423,8023,8023,8023,8023,50-
17 apr 202423,6023,6023,6023,6023,30-
16 apr 202424,0024,0024,0024,0023,69-
15 apr 202424,6024,6024,6024,6024,29-
12 apr 202424,6024,6024,6024,6024,29-
11 apr 202424,8024,8024,8024,8024,48-
10 apr 202425,2025,2025,2025,2024,88-
09 apr 202425,2025,2025,2025,2024,88-
08 apr 202424,8024,8024,8024,8024,48-
05 apr 202424,8024,8024,8024,8024,48-
04 apr 202425,0025,2025,0025,2024,88-
03 apr 202425,0025,0025,0025,0024,68-
02 apr 202425,8025,8025,8025,8025,47-
28 mar 202425,4025,4025,4025,4025,08-
27 mar 202425,4025,4025,4025,4025,08-
26 mar 202425,4025,4025,4025,4025,08-
25 mar 202425,8025,8025,8025,8025,47-
22 mar 202426,0026,0026,0026,0025,67-
21 mar 202426,8026,8026,6026,6026,26-
20 mar 202426,2026,2026,2026,2025,87-
19 mar 202426,2026,2026,2026,2025,87-
18 mar 202426,4026,4026,4026,4026,06-
15 mar 202426,4026,4026,4026,4026,06-
14 mar 202427,4027,4027,4027,4027,05-
13 mar 202427,8027,8027,8027,8027,45-
12 mar 202427,2027,2027,2027,2026,85-
11 mar 202427,2027,2027,2027,2026,85-
08 mar 202427,6027,6027,6027,6027,25-
07 mar 202427,4027,4027,4027,4027,05-
06 mar 202427,4027,4027,4027,4027,05-
05 mar 202427,6027,6027,4027,4027,05-
04 mar 202427,6027,6027,6027,6027,25-
01 mar 202427,6027,6027,6027,6027,25-
29 feb 202427,4027,4027,4027,4027,05-
28 feb 202427,2027,2027,2027,2026,85-
27 feb 202427,0027,0027,0027,0026,66-
26 feb 202427,0027,0027,0027,0026,66-
23 feb 202426,8026,8026,8026,8026,46-
22 feb 202426,2026,2026,2026,2025,87-
21 feb 202426,6026,6026,6026,6026,26-
20 feb 202426,6026,6026,4026,4026,06-
19 feb 202426,4026,4026,4026,4026,06-
16 feb 202426,4026,4026,4026,4026,06-
15 feb 202426,6026,6026,6026,6026,26-
14 feb 202426,0026,0026,0026,0025,67-
13 feb 202426,2026,2026,2026,2025,87-
12 feb 202426,2026,2026,2026,2025,87-
09 feb 202426,0026,0026,0026,0025,67-
08 feb 202426,2026,2026,2026,2025,87-
07 feb 202426,2026,2026,2026,2025,87-
06 feb 202426,4026,4026,4026,4026,06-
05 feb 202426,6026,6026,6026,6026,26-
02 feb 202426,6026,6026,6026,6026,26-
01 feb 202426,2026,2026,2026,2025,87-
31 gen 202426,4026,4026,4026,4026,06-
30 gen 202426,6026,6026,6026,6026,26-
29 gen 202426,2026,2026,2026,2025,87-
26 gen 202426,2026,2026,2026,2025,87-
25 gen 202426,0026,0026,0026,0025,67-
*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...