Italia markets close in 5 hours 21 minutes

Atlas Copco AB (ACO.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,50+0,20 (+1,23%)
In data: 10:39AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202416,5016,5016,5016,5016,50350
09 mag 202416,3016,3016,3016,3016,30-
08 mag 202416,3016,3016,3016,3016,30-
07 mag 202416,2017,8016,2017,8017,80400
06 mag 202416,1016,1016,1016,1016,10-
03 mag 202415,9015,9015,9015,9015,90-
02 mag 202415,9015,9015,9015,9015,90-
30 apr 202416,0016,0016,0016,0016,00-
29 apr 202417,2017,2015,9015,9015,90161
26 apr 202415,5015,5015,5015,5015,50-
25 apr 202415,7015,7015,7015,7015,70-
25 apr 20240.128147 Dividendo
24 apr 202414,5015,9014,5015,9015,7710
23 apr 202414,5014,5014,5014,5014,38-
22 apr 202414,6014,6014,6014,6014,48-
19 apr 202414,7016,2014,7016,2016,071
18 apr 202414,9014,9014,9014,9014,78-
17 apr 202415,1015,1015,1015,1014,9820
16 apr 202415,1015,1015,1015,1014,98-
15 apr 202415,0015,0015,0015,0014,88-
12 apr 202415,1015,1015,1015,1014,98-
11 apr 202415,1015,1015,1015,1014,98-
10 apr 202415,2016,7015,2016,7016,57327
09 apr 202415,1015,1015,1015,1014,98-
08 apr 202415,1015,1015,1015,1014,98-
05 apr 202414,9014,9014,9014,9014,78-
04 apr 202415,0015,0015,0015,0014,88-
03 apr 202414,9014,9014,9014,9014,78-
02 apr 202414,9014,9014,9014,9014,78-
28 mar 202415,1015,1015,1015,1014,98-
27 mar 202415,4015,4015,4015,4015,28-
26 mar 202415,4015,4015,4015,4015,28-
25 mar 202417,1017,1017,1017,1016,96675
22 mar 202415,7017,1015,7016,9016,76307
21 mar 202415,4015,4015,4015,4015,28-
20 mar 202415,2015,2015,2015,2015,08-
19 mar 202415,3015,3015,3015,3015,18-
18 mar 202415,6015,6015,6015,6015,47-
15 mar 202415,5015,5015,5015,5015,38-
14 mar 202415,6015,6015,6015,6015,47-
13 mar 202415,6015,6015,6015,6015,47-
12 mar 202415,3015,3015,3015,3015,18-
11 mar 202415,5015,5015,5015,5015,38-
08 mar 202415,8015,8015,8015,8015,67-
07 mar 202415,8015,8015,8015,8015,67-
06 mar 202415,8015,8015,8015,8015,67-
05 mar 202415,8015,8015,8015,8015,67-
04 mar 202415,8015,8015,8015,8015,67-
01 mar 202415,3015,3015,3015,3015,18-
29 feb 202415,3015,3015,3015,3015,18-
28 feb 202415,2015,2015,2015,2015,08-
27 feb 202415,4015,4015,4015,4015,28-
26 feb 202415,1015,1015,1015,1014,98-
23 feb 202415,3015,3015,3015,3015,18-
22 feb 202414,9014,9014,9014,9014,78-
21 feb 202414,9014,9014,9014,9014,78-
20 feb 202414,9014,9014,9014,9014,78-
19 feb 202415,0015,0015,0015,0014,88-
16 feb 202414,5014,5014,5014,5014,38-
15 feb 202414,2014,2014,2014,2014,09-
14 feb 202414,1014,1014,1014,1013,99-
13 feb 202414,5014,5014,5014,5014,38-
12 feb 202414,5014,5014,5014,5014,38-
09 feb 202414,4014,4014,4014,4014,28-
08 feb 202414,2014,2014,2014,2014,09-
07 feb 202414,3014,3014,3014,3014,18-
06 feb 202414,0014,0014,0014,0013,8910
05 feb 202414,3014,3014,3014,3014,18-
02 feb 202414,3014,3014,3014,3014,18-
01 feb 202414,1014,1014,1014,1013,99-
31 gen 202414,0014,0014,0014,0013,89-
30 gen 202414,1014,1014,1014,1013,99-
29 gen 202413,8013,8013,8013,8013,69-
26 gen 202413,9013,9013,9013,9013,79-
25 gen 202414,3014,3014,3014,3014,18-
24 gen 202414,1014,1014,1014,1013,99-
23 gen 202414,1014,1014,1014,1013,99-
22 gen 202413,8013,8013,8013,8013,69-
19 gen 202413,8013,8013,8013,8013,69-
18 gen 202413,7013,7013,7013,7013,59-
17 gen 202414,0014,0014,0014,0013,8920
16 gen 202414,1014,1014,1014,1013,99-
15 gen 202414,0014,0014,0014,0013,89-
12 gen 202414,0014,0014,0014,0013,89-
11 gen 202414,0014,0014,0014,0013,89-
10 gen 202413,9013,9013,9013,9013,79-
09 gen 202414,0014,0014,0014,0013,89-
08 gen 202413,9013,9013,9013,9013,79-
05 gen 202414,1014,1014,1014,1013,99-
04 gen 202414,2014,2014,2014,2014,09-
03 gen 202414,5014,5014,5014,5014,38-
02 gen 202414,9014,9014,9014,9014,78-
29 dic 202314,9014,9014,9014,9014,78-
28 dic 202314,9015,0014,9015,0014,8880
27 dic 202314,9014,9014,9014,9014,78-
22 dic 202314,7014,7014,7014,7014,58150
21 dic 202314,6014,6014,6014,6014,48-
20 dic 202314,6014,6014,6014,6014,48-
19 dic 202314,4014,4014,0014,0013,892.240
18 dic 202314,6014,6014,6014,6014,48-
*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...