Italia markets closed

Asia Commercial Joint Stock Bank (ACB.VN)

HOSE - HOSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23.800,00-150,00 (-0,63%)
Alla chiusura: 02:45PM ICT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202423.800,0024.000,0023.750,0023.800,0023.800,0013.972.830
27 giu 202424.000,0024.100,0023.800,0023.950,0023.950,005.103.300
26 giu 202424.000,0024.100,0023.600,0024.100,0024.100,0013.096.500
25 giu 202424.000,0024.200,0023.900,0024.050,0024.050,008.784.401
24 giu 202424.600,0024.600,0023.900,0024.100,0024.100,0014.552.100
21 giu 202424.850,0024.850,0024.500,0024.550,0024.550,005.122.000
20 giu 202424.550,0024.850,0024.400,0024.800,0024.800,0010.530.700
19 giu 202424.550,0024.700,0024.250,0024.650,0024.650,007.809.500
18 giu 202424.700,0024.700,0024.400,0024.550,0024.550,006.154.600
17 giu 202424.600,0024.600,0024.250,0024.550,0024.550,006.368.600
14 giu 202424.700,0024.900,0024.600,0024.600,0024.600,0011.535.000
13 giu 202424.550,0024.900,0024.400,0024.800,0024.800,0013.016.400
12 giu 202424.150,0024.550,0023.900,0024.550,0024.550,0011.889.700
11 giu 202424.400,0024.450,0024.100,0024.150,0024.150,0010.300.300
10 giu 202424.600,0024.700,0024.300,0024.400,0024.400,009.384.900
07 giu 202424.550,0024.650,0024.300,0024.600,0024.600,006.787.101
06 giu 202424.400,0024.500,0024.300,0024.350,0024.350,008.027.700
05 giu 202424.750,0024.750,0024.300,0024.350,0024.350,0011.319.900
04 giu 202424.800,0024.800,0024.450,0024.500,0024.500,009.924.200
03 giu 202424.850,0024.950,0024.600,0024.800,0024.800,0017.805.500
31 mag 202425.000,0025.300,0024.650,0024.650,0024.650,0012.122.400
31 mag 20241000 Dividendo
31 mag 20241.15:1 Frazionamento azionario
30 mag 202425.347,8325.565,2225.086,9625.565,2224.565,2215.077.765
29 mag 202425.826,0925.869,5625.434,7825.434,7824.439,8817.360.860
28 mag 202425.826,0925.826,0925.478,2625.782,6124.774,1112.289.705
27 mag 202425.652,1725.956,5225.434,7825.608,7024.606,9911.080.827
24 mag 202424.739,1326.260,8724.565,2225.434,7824.439,8840.075.430
23 mag 202424.347,8324.782,6124.347,8324.739,1323.771,4412.212.655
22 mag 202424.521,7424.565,2224.260,8724.304,3523.353,6712.257.275
21 mag 202424.565,2224.608,7024.217,3924.521,7423.562,5514.114.410
20 mag 202424.782,6124.826,0924.521,7424.565,2223.604,3311.600.372
17 mag 202424.565,2224.695,6524.521,7424.565,2223.604,3310.789.070
16 mag 202424.347,8324.695,6524.173,9124.565,2223.604,3334.819.585
15 mag 202424.217,3924.217,3924.086,9624.086,9623.144,789.497.850
14 mag 202424.086,9624.260,8724.043,4824.130,4423.186,566.848.940
13 mag 202424.347,8324.347,8324.043,4824.086,9623.144,786.781.378
10 mag 202424.000,0024.086,9623.869,5624.086,9623.144,7811.718.270
09 mag 202424.000,0024.173,9123.913,0424.000,0023.061,224.840.120
08 mag 202423.913,0424.043,4823.739,1323.956,5223.019,458.093.356
07 mag 202424.130,4424.173,9123.913,0424.043,4823.103,009.108.345
06 mag 202423.913,0424.086,9623.782,6124.000,0023.061,2212.791.450
03 mag 202423.565,2223.913,0423.565,2223.913,0422.977,6710.026.620
02 mag 202423.347,8323.608,7023.304,3523.478,2622.559,895.548.865
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 202423.304,3523.478,2623.130,4423.347,8322.434,566.260.600
25 apr 202423.478,2623.521,7423.260,8723.304,3522.392,786.345.125
24 apr 202423.304,3523.565,2223.217,3923.521,7422.601,677.706.380
23 apr 202423.304,3523.434,7823.086,9623.173,9122.267,459.985.025
22 apr 202423.391,3023.434,7823.217,3923.304,3522.392,788.313.795
19 apr 202423.130,4423.304,3523.000,0023.130,4422.225,6713.288.250
18 apr 2024------
17 apr 202423.652,1723.695,6523.260,8723.260,8722.351,0014.481.030
16 apr 202423.347,8323.608,7023.260,8723.608,7022.685,2221.102.960
15 apr 202424.173,9124.347,8323.347,8323.347,8322.434,5622.429.370
12 apr 202423.652,1724.347,8323.478,2624.347,8323.395,45247.314.860
11 apr 202423.478,2623.608,7023.391,3023.608,7022.685,2212.979.475
10 apr 202423.869,5624.000,0023.565,2223.565,2222.643,455.890.300
09 apr 202423.608,7023.739,1323.521,7423.739,1322.810,566.200.225
08 apr 202423.608,7023.695,6523.434,7823.608,7022.685,227.899.695
05 apr 202423.739,1323.826,0923.565,2223.608,7022.685,2214.305.425
04 apr 202424.391,3024.391,3023.956,5223.956,5223.019,4513.086.425
03 apr 202424.521,7424.695,6524.260,8724.347,8323.395,4514.029.310
02 apr 202424.608,7024.695,6524.260,8724.695,6523.729,6716.260.655
01 apr 202424.521,7424.782,6124.434,7824.739,1323.771,448.619.135
29 mar 202424.695,6524.913,0424.478,2624.782,6123.813,2218.882.655
28 mar 202424.608,7024.869,5624.521,7424.652,1723.687,8970.530.167
27 mar 202424.304,3524.391,3024.000,0024.347,8323.395,457.273.520
26 mar 202424.000,0024.304,3523.782,6124.304,3523.353,677.317.911
25 mar 202424.391,3024.391,3023.913,0423.913,0422.977,6714.692.055
22 mar 202424.565,2225.173,9124.260,8724.478,2623.520,78193.229.325
21 mar 202424.086,9624.347,8323.956,5224.347,8323.395,4515.221.400
20 mar 202423.347,8324.086,9623.304,3523.913,0422.977,6716.493.530
19 mar 202423.304,3523.521,7423.260,8723.347,8322.434,568.361.076
18 mar 202423.652,1723.782,6123.217,3923.391,3022.476,3416.409.120
15 mar 202423.695,6523.826,0923.478,2623.782,6122.852,3410.353.220
14 mar 202424.000,0024.000,0023.521,7423.695,6522.768,789.457.946
13 mar 202423.260,8724.043,4823.260,8724.043,4823.103,0010.390.596
12 mar 202423.173,9123.347,8323.130,4423.260,8722.351,009.559.490
11 mar 202423.521,7423.565,2223.173,9123.260,8722.351,0014.910.670
08 mar 202423.913,0424.043,4823.478,2623.521,7422.601,6728.769.550
07 mar 202424.000,0024.086,9623.826,0923.913,0422.977,6711.690.670
06 mar 202424.347,8324.478,2623.956,5224.000,0023.061,2211.260.340
05 mar 202424.173,9124.347,8323.956,5224.304,3523.353,677.454.990
04 mar 202424.173,9124.521,7423.826,0924.173,9123.228,3316.003.975
01 mar 202424.347,8324.347,8323.956,5224.173,9123.228,3312.872.870
29 feb 202424.434,7824.565,2224.086,9624.347,8323.395,4511.444.110
28 feb 202424.043,4824.347,8323.956,5224.347,8323.395,4512.087.420
27 feb 202424.086,9624.086,9623.782,6124.000,0023.061,2213.863.020
26 feb 202423.739,1324.086,9623.565,2223.913,0422.977,6711.756.059
23 feb 202424.086,9624.695,6523.739,1323.739,1322.810,5629.871.940
22 feb 202424.086,9624.130,4423.913,0424.043,4823.103,0012.422.070
21 feb 202423.913,0424.260,8723.826,0924.086,9623.144,7812.030.035
20 feb 202423.913,0424.130,4423.782,6123.956,5223.019,4510.782.860
19 feb 202424.086,9624.086,9623.652,1724.086,9623.144,7814.911.935
16 feb 202423.913,0424.000,0023.739,1324.000,0023.061,2211.034.710
15 feb 202424.391,3024.695,6523.652,1723.652,1722.727,0017.530.945
14 feb 2024------
*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...