Italia markets open in 1 hour 36 minutes

Acerinox SA (ACE1.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,03-0,18 (-1,76%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202410,1810,1810,0310,0310,03-
29 apr 202410,1110,2310,1110,2110,21-
26 apr 202410,1310,2010,0110,0410,04-
25 apr 202410,0210,1910,0210,0510,05-
24 apr 20249,8810,029,889,959,95-
23 apr 20249,949,949,819,819,81-
22 apr 20249,959,989,919,919,91-
19 apr 20249,849,959,819,889,88-
18 apr 20249,909,949,889,889,88-
17 apr 20249,769,989,769,849,84-
16 apr 202410,0810,089,659,819,81-
15 apr 202410,4910,4910,3410,3410,34-
12 apr 202410,5410,6210,4010,4010,40-
11 apr 202410,4710,5510,4510,4710,47-
10 apr 202410,5010,6410,4510,4510,45-
09 apr 202410,2710,5010,2710,4210,42-
08 apr 202410,2210,2810,1910,2810,28-
05 apr 202410,1410,1910,1310,1810,18-
04 apr 202410,2210,3010,2210,2410,24-
03 apr 202410,0410,2210,0210,2010,20-
02 apr 20249,9810,199,9810,0310,03-
28 mar 202410,0510,1510,0510,0810,08-
27 mar 20249,9110,049,9110,0110,01-
26 mar 202410,0210,029,909,909,90-
25 mar 20249,9010,019,9010,0010,00-
22 mar 20249,669,909,669,899,89-
21 mar 20249,759,759,679,689,68-
20 mar 20249,539,659,539,649,64-
19 mar 20249,629,629,519,519,51-
18 mar 20249,629,629,549,549,54-
15 mar 20249,539,629,539,589,58-
14 mar 20249,729,729,619,619,61-
13 mar 20249,599,759,599,709,70-
12 mar 20249,629,629,569,569,56-
11 mar 20249,509,589,509,569,56-
08 mar 20249,589,599,509,509,50-
07 mar 20249,469,599,449,559,55-
06 mar 20249,449,649,449,479,47-
05 mar 20249,389,469,389,429,42-
04 mar 20249,369,499,369,389,38-
01 mar 20249,519,849,499,499,49-
29 feb 202410,1510,1510,0610,0610,06-
28 feb 202410,3410,3410,1110,1110,11-
27 feb 202410,0610,3510,0610,3110,31-
26 feb 202410,1810,1910,0610,0610,06-
23 feb 202410,3110,3110,1810,1810,18-
22 feb 202410,3110,3110,2210,2710,27-
21 feb 202410,1910,2210,1910,2010,20-
20 feb 202410,2410,2410,0710,0710,07-
19 feb 202410,4810,4810,2310,2310,23-
16 feb 202410,3610,5310,3610,4810,48-
15 feb 202410,1910,3710,1910,3210,32-
14 feb 202410,2310,2310,1210,1210,12-
13 feb 202410,4710,4710,2310,2310,23-
12 feb 202410,4810,5110,4810,4810,48-
09 feb 202410,3810,4410,2510,4410,44-
08 feb 202410,3510,3910,2910,3510,35-
07 feb 202410,4810,4810,2810,2810,28-
06 feb 202410,0310,4810,0310,4410,44-
05 feb 20249,579,989,579,969,96-
02 feb 20249,699,699,599,599,59-
01 feb 20249,669,759,649,649,64-
31 gen 20249,859,939,719,719,71-
30 gen 20249,959,969,809,849,84-
29 gen 20249,829,959,829,909,90-
26 gen 20249,869,909,819,819,81-
25 gen 20249,839,959,839,839,83-
24 gen 20249,799,839,799,819,81-
24 gen 20240.31 Dividendo
23 gen 20249,9910,079,979,979,66-
22 gen 20249,859,999,859,949,63-
19 gen 20249,959,959,799,799,49-
18 gen 20249,899,949,879,879,56-
17 gen 20249,909,949,819,819,51-
16 gen 202410,2710,319,989,989,67-
15 gen 202410,2410,3610,2410,319,99-
12 gen 202410,1510,2310,1510,199,88-
11 gen 202410,0910,1610,0910,109,79-
10 gen 202410,1610,1610,0110,019,69-
09 gen 202410,3110,3110,1910,199,87-
08 gen 202410,2210,3010,2210,289,97-
05 gen 202410,2910,3210,1710,249,92-
04 gen 202410,3910,5110,3510,3510,03-
03 gen 202410,4810,5110,3910,3910,06-
02 gen 202410,5310,6710,5110,5110,18-
29 dic 202310,7110,7310,6810,6810,35-
28 dic 202310,6510,7010,6510,6910,35-
27 dic 202310,5610,6310,5610,6210,29-
22 dic 202310,5210,6010,5210,5310,21-
21 dic 202310,4810,5610,4810,5310,21-
20 dic 202310,5810,6110,5210,5510,22-
19 dic 202310,4510,5610,4510,5610,23-
18 dic 202310,3110,4910,3110,4410,11-
15 dic 202310,2210,4010,2210,3510,03-
14 dic 202310,0610,3110,0610,209,88-
13 dic 20239,7510,029,759,959,64-
12 dic 202310,1410,189,759,759,45-
11 dic 202310,1710,1710,1110,119,80-
08 dic 202310,1310,2310,1010,179,85-
07 dic 202310,0710,1510,0710,119,80-
*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...