Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.976,59 +453,76 (+0,76%)
Ackermans & Van Haaren NV (ACKB.BR)
Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 158,70 | 158,90 | 156,70 | 158,20 | 158,20 | 25.284 |
| 18 apr 2024 | 157,00 | 159,30 | 156,70 | 159,10 | 159,10 | 18.290 |
| 17 apr 2024 | 155,70 | 158,50 | 155,40 | 156,30 | 156,30 | 19.971 |
| 16 apr 2024 | 157,00 | 157,20 | 155,20 | 156,00 | 156,00 | 23.503 |
| 15 apr 2024 | 158,80 | 159,60 | 158,00 | 158,20 | 158,20 | 16.254 |
| 12 apr 2024 | 157,80 | 160,70 | 157,80 | 158,60 | 158,60 | 22.672 |
| 11 apr 2024 | 159,70 | 160,00 | 155,20 | 157,60 | 157,60 | 41.820 |
| 10 apr 2024 | 161,40 | 162,90 | 159,90 | 160,20 | 160,20 | 38.771 |
| 09 apr 2024 | 160,60 | 162,00 | 159,90 | 161,10 | 161,10 | 17.737 |
| 08 apr 2024 | 160,10 | 161,60 | 159,90 | 161,00 | 161,00 | 20.055 |
| 05 apr 2024 | 162,00 | 162,00 | 159,80 | 160,40 | 160,40 | 20.371 |
| 04 apr 2024 | 161,80 | 163,90 | 161,70 | 163,80 | 163,80 | 33.086 |
| 03 apr 2024 | 160,80 | 161,90 | 160,40 | 161,90 | 161,90 | 18.759 |
| 02 apr 2024 | 162,00 | 163,90 | 160,40 | 160,80 | 160,80 | 25.704 |
| 28 mar 2024 | 160,70 | 162,00 | 160,10 | 162,00 | 162,00 | 19.515 |
| 27 mar 2024 | 160,00 | 161,20 | 159,90 | 160,60 | 160,60 | 22.356 |
| 26 mar 2024 | 159,00 | 160,10 | 158,80 | 159,90 | 159,90 | 20.145 |
| 25 mar 2024 | 158,40 | 159,00 | 158,20 | 158,90 | 158,90 | 15.059 |
| 22 mar 2024 | 159,70 | 160,50 | 158,30 | 158,40 | 158,40 | 19.133 |
| 21 mar 2024 | 158,80 | 160,30 | 158,40 | 159,90 | 159,90 | 25.499 |
| 20 mar 2024 | 156,60 | 158,10 | 156,10 | 157,90 | 157,90 | 17.649 |
| 19 mar 2024 | 156,60 | 157,50 | 155,80 | 156,70 | 156,70 | 19.810 |
| 18 mar 2024 | 156,20 | 158,20 | 155,90 | 157,10 | 157,10 | 15.397 |
| 15 mar 2024 | 156,70 | 158,30 | 155,20 | 156,20 | 156,20 | 56.966 |
| 14 mar 2024 | 159,60 | 160,20 | 157,00 | 157,00 | 157,00 | 19.270 |
| 13 mar 2024 | 159,70 | 159,90 | 158,60 | 159,50 | 159,50 | 26.472 |
| 12 mar 2024 | 160,60 | 160,60 | 158,50 | 159,70 | 159,70 | 24.852 |
| 11 mar 2024 | 159,80 | 161,50 | 159,80 | 160,30 | 160,30 | 23.607 |
| 08 mar 2024 | 158,60 | 161,00 | 158,40 | 160,70 | 160,70 | 40.745 |
| 07 mar 2024 | 154,40 | 158,40 | 154,40 | 157,80 | 157,80 | 15.728 |
| 06 mar 2024 | 155,10 | 156,10 | 154,60 | 155,30 | 155,30 | 14.830 |
| 05 mar 2024 | 154,80 | 155,40 | 154,20 | 155,10 | 155,10 | 14.700 |
| 04 mar 2024 | 158,10 | 158,10 | 154,90 | 155,10 | 155,10 | 20.370 |
| 01 mar 2024 | 155,00 | 158,50 | 154,10 | 158,30 | 158,30 | 39.119 |
| 29 feb 2024 | 155,50 | 158,80 | 154,70 | 155,30 | 155,30 | 41.598 |
| 28 feb 2024 | 155,10 | 155,50 | 154,00 | 154,50 | 154,50 | 20.950 |
| 27 feb 2024 | 155,50 | 155,70 | 154,20 | 154,60 | 154,60 | 17.635 |
| 26 feb 2024 | 156,90 | 157,40 | 155,60 | 156,00 | 156,00 | 18.710 |
| 23 feb 2024 | 157,40 | 157,60 | 156,10 | 157,20 | 157,20 | 15.562 |
| 22 feb 2024 | 157,00 | 158,50 | 156,30 | 157,20 | 157,20 | 22.614 |
| 21 feb 2024 | 155,20 | 156,40 | 154,70 | 156,00 | 156,00 | 18.624 |
| 20 feb 2024 | 156,70 | 156,70 | 155,20 | 155,20 | 155,20 | 17.755 |
| 19 feb 2024 | 156,30 | 156,60 | 154,80 | 156,30 | 156,30 | 22.603 |
| 16 feb 2024 | 158,20 | 159,00 | 156,60 | 156,60 | 156,60 | 19.621 |
| 15 feb 2024 | 157,00 | 157,90 | 156,70 | 157,90 | 157,90 | 23.485 |
| 14 feb 2024 | 157,20 | 157,60 | 156,50 | 156,70 | 156,70 | 19.480 |
| 13 feb 2024 | 159,30 | 159,70 | 156,90 | 157,60 | 157,60 | 18.068 |
| 12 feb 2024 | 157,60 | 159,40 | 157,60 | 159,40 | 159,40 | 21.168 |
| 09 feb 2024 | 156,70 | 157,50 | 156,60 | 157,40 | 157,40 | 17.899 |
| 08 feb 2024 | 157,10 | 157,90 | 156,80 | 157,10 | 157,10 | 20.651 |
| 07 feb 2024 | 158,00 | 158,60 | 157,00 | 157,10 | 157,10 | 22.210 |
| 06 feb 2024 | 157,20 | 158,00 | 156,30 | 157,80 | 157,80 | 24.402 |
| 05 feb 2024 | 156,00 | 158,40 | 156,00 | 157,00 | 157,00 | 34.007 |
| 02 feb 2024 | 155,20 | 156,30 | 154,20 | 154,20 | 154,20 | 23.305 |
| 01 feb 2024 | 154,60 | 155,80 | 154,10 | 154,60 | 154,60 | 21.597 |
| 31 gen 2024 | 155,50 | 156,00 | 154,60 | 154,90 | 154,90 | 24.983 |
| 30 gen 2024 | 155,60 | 156,10 | 155,10 | 155,40 | 155,40 | 18.820 |
| 29 gen 2024 | 157,60 | 157,60 | 154,50 | 155,50 | 155,50 | 17.909 |
| 26 gen 2024 | 156,70 | 158,20 | 156,30 | 157,30 | 157,30 | 24.191 |
| 25 gen 2024 | 155,50 | 156,40 | 155,10 | 156,10 | 156,10 | 20.293 |
| 24 gen 2024 | 155,00 | 155,80 | 154,60 | 155,30 | 155,30 | 20.384 |
| 23 gen 2024 | 154,90 | 155,20 | 153,80 | 154,00 | 154,00 | 19.431 |
| 22 gen 2024 | 153,40 | 155,20 | 153,40 | 154,60 | 154,60 | 23.404 |
| 19 gen 2024 | 154,00 | 154,60 | 153,20 | 153,20 | 153,20 | 20.432 |
| 18 gen 2024 | 153,30 | 154,20 | 153,20 | 153,60 | 153,60 | 24.711 |
| 17 gen 2024 | 155,00 | 155,00 | 152,90 | 153,60 | 153,60 | 16.991 |
| 16 gen 2024 | 156,50 | 157,60 | 155,60 | 155,90 | 155,90 | 21.562 |
| 15 gen 2024 | 158,00 | 158,30 | 156,80 | 157,30 | 157,30 | 23.195 |
| 12 gen 2024 | 156,30 | 158,10 | 156,30 | 157,20 | 157,20 | 27.021 |
| 11 gen 2024 | 157,00 | 157,70 | 155,70 | 155,70 | 155,70 | 25.081 |
| 10 gen 2024 | 158,40 | 158,40 | 156,20 | 156,20 | 156,20 | 22.038 |
| 09 gen 2024 | 159,20 | 159,30 | 158,10 | 158,70 | 158,70 | 24.872 |
| 08 gen 2024 | 158,10 | 159,30 | 157,70 | 159,20 | 159,20 | 19.793 |
| 05 gen 2024 | 158,40 | 159,00 | 157,20 | 158,40 | 158,40 | 21.792 |
| 04 gen 2024 | 156,80 | 159,20 | 156,80 | 158,90 | 158,90 | 26.444 |
| 03 gen 2024 | 160,00 | 160,20 | 156,80 | 157,10 | 157,10 | 20.498 |
| 02 gen 2024 | 159,40 | 160,30 | 158,70 | 160,00 | 160,00 | 21.396 |
| 29 dic 2023 | 158,60 | 159,20 | 158,10 | 158,80 | 158,80 | 15.626 |
| 28 dic 2023 | 159,20 | 159,40 | 158,30 | 158,70 | 158,70 | 20.602 |
| 27 dic 2023 | 158,50 | 159,40 | 158,40 | 159,00 | 159,00 | 29.111 |
| 22 dic 2023 | 156,80 | 158,50 | 156,80 | 158,50 | 158,50 | 19.188 |
| 21 dic 2023 | 156,00 | 157,20 | 155,10 | 157,10 | 157,10 | 20.501 |
| 20 dic 2023 | 155,80 | 157,60 | 155,20 | 157,40 | 157,40 | 29.002 |
| 19 dic 2023 | 155,20 | 155,90 | 154,90 | 155,80 | 155,80 | 28.822 |
| 18 dic 2023 | 157,70 | 157,70 | 154,70 | 155,60 | 155,60 | 31.334 |
| 15 dic 2023 | 157,40 | 158,10 | 156,40 | 158,10 | 158,10 | 77.966 |
| 14 dic 2023 | 155,30 | 156,90 | 155,30 | 156,90 | 156,90 | 36.546 |
| 13 dic 2023 | 154,80 | 155,70 | 154,10 | 154,50 | 154,50 | 27.952 |
| 12 dic 2023 | 153,90 | 154,80 | 153,60 | 154,80 | 154,80 | 29.207 |
| 11 dic 2023 | 154,80 | 154,90 | 153,50 | 153,80 | 153,80 | 24.191 |
| 08 dic 2023 | 153,20 | 154,90 | 152,70 | 154,80 | 154,80 | 23.478 |
| 07 dic 2023 | 153,70 | 154,00 | 152,10 | 153,20 | 153,20 | 19.405 |
| 06 dic 2023 | 153,00 | 154,40 | 153,00 | 154,30 | 154,30 | 25.924 |
| 05 dic 2023 | 151,30 | 152,60 | 151,00 | 152,60 | 152,60 | 23.241 |
| 04 dic 2023 | 151,70 | 152,40 | 151,10 | 151,40 | 151,40 | 19.709 |
| 01 dic 2023 | 151,90 | 152,40 | 151,00 | 152,30 | 152,30 | 22.539 |
| 30 nov 2023 | 150,30 | 151,80 | 149,40 | 151,70 | 151,70 | 37.521 |
| 29 nov 2023 | 150,00 | 150,60 | 149,00 | 150,10 | 150,10 | 16.845 |
| 28 nov 2023 | 150,00 | 150,00 | 148,40 | 150,00 | 150,00 | 25.677 |
| 27 nov 2023 | 151,40 | 152,80 | 150,30 | 150,90 | 150,90 | 23.822 |
| *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.