Italia markets closed

Adesso SE (ADN1.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
107,40-0,60 (-0,56%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024107,40107,40107,40107,40107,4030
02 mag 2024110,40110,40108,00108,00108,0030
30 apr 2024107,20107,20107,20107,20107,20-
29 apr 2024106,20106,20106,20106,20106,20-
26 apr 2024103,80103,80103,80103,80103,80-
25 apr 2024106,20106,20106,20106,20106,20-
24 apr 2024106,40106,40106,40106,40106,40-
23 apr 2024104,60107,00104,60107,00107,0030
22 apr 2024100,80100,80100,80100,80100,80-
19 apr 2024101,80101,80101,80101,80101,80-
18 apr 2024105,00105,00105,00105,00105,00-
17 apr 2024104,80104,80104,80104,80104,80-
16 apr 2024105,40105,40105,40105,40105,40-
15 apr 2024107,80107,80107,80107,80107,80-
12 apr 2024111,80111,80111,80111,80111,80-
11 apr 2024112,40112,40112,40112,40112,40-
10 apr 2024110,40110,40110,40110,40110,40-
09 apr 2024111,40111,40111,40111,40111,40-
08 apr 2024110,00110,00110,00110,00110,00-
05 apr 2024110,00110,00110,00110,00110,00-
04 apr 2024108,80108,80108,80108,80108,80-
03 apr 2024105,60105,60105,60105,60105,60-
02 apr 2024108,80108,80108,80108,80108,80-
28 mar 2024113,00113,00109,80109,80109,8019
27 mar 2024106,80110,20106,80110,20110,2030
26 mar 2024107,00107,00107,00107,00107,0012
25 mar 2024110,60110,60107,40107,40107,40190
22 mar 2024106,20106,20106,20106,20106,20-
21 mar 2024113,60113,60113,60113,60113,60-
20 mar 2024115,60115,60115,60115,60115,60-
19 mar 2024115,80115,80115,80115,80115,80-
18 mar 2024118,40118,40118,40118,40118,40-
15 mar 2024117,80117,80117,80117,80117,80-
14 mar 2024117,60117,60117,60117,60117,60-
13 mar 2024115,00115,00115,00115,00115,00-
12 mar 2024116,80116,80116,80116,80116,80-
11 mar 2024118,20118,20118,20118,20118,20-
08 mar 2024119,20119,20119,20119,20119,20-
07 mar 2024116,60116,60116,60116,60116,60-
06 mar 2024115,20115,20115,20115,20115,20-
05 mar 2024113,20113,20113,20113,20113,20-
04 mar 2024115,20115,20115,20115,20115,20-
01 mar 2024115,20115,20115,20115,20115,20-
29 feb 2024114,00114,00114,00114,00114,00-
28 feb 2024118,00118,60118,00118,60118,6050
27 feb 2024111,40111,40111,40111,40111,40-
26 feb 2024101,00107,60101,00107,60107,6063
23 feb 202494,6094,6094,6094,6094,60-
22 feb 202494,2094,2094,2094,2094,20-
21 feb 202496,4096,4096,4096,4096,40-
20 feb 202499,7099,7099,7099,7099,70-
19 feb 202497,2097,2097,2097,2097,20-
16 feb 202495,7095,7095,7095,7095,70-
15 feb 202494,9094,9094,9094,9094,90-
14 feb 202493,1093,1093,1093,1093,10-
13 feb 202495,5096,4095,5096,4096,405
12 feb 202494,2094,2094,2094,2094,203
09 feb 202492,3092,3092,3092,3092,30-
08 feb 202491,7091,7091,7091,7091,70-
07 feb 202494,0094,0094,0094,0094,00-
06 feb 202496,0096,0096,0096,0096,00-
05 feb 202499,1099,7099,1099,7099,706
02 feb 202497,6097,6097,6097,6097,60-
01 feb 202492,4092,4092,4092,4092,40-
31 gen 202495,6095,6095,6095,6095,60-
30 gen 202493,9096,4093,9096,4096,405
29 gen 202495,9095,9095,9095,9095,90-
26 gen 202496,3096,3096,3096,3096,30-
25 gen 202496,6096,6096,6096,6096,60-
24 gen 202499,5099,5099,5099,5099,50-
23 gen 202497,9097,9097,9097,9097,90-
22 gen 202498,1098,1098,1098,1098,10-
19 gen 202498,2098,2098,2098,2098,20-
18 gen 202496,9096,9096,9096,9096,90-
17 gen 202495,8095,8095,8095,8095,80-
16 gen 202497,9097,9097,9097,9097,90-
15 gen 202499,5099,5099,5099,5099,50-
12 gen 202499,5099,5099,5099,5099,50-
11 gen 2024102,80102,80102,80102,80102,80-
10 gen 2024103,60103,60103,60103,60103,60-
09 gen 2024103,40103,40103,40103,40103,40-
08 gen 2024104,40104,40104,40104,40104,40-
05 gen 2024106,00106,00106,00106,00106,00-
04 gen 2024105,20105,20105,20105,20105,20-
03 gen 2024107,60107,60107,60107,60107,60-
02 gen 2024107,40107,40107,40107,40107,40-
29 dic 2023106,20107,00106,20107,00107,00-
28 dic 2023106,40106,40106,40106,40106,40-
27 dic 2023104,60104,60104,60104,60104,60-
22 dic 2023101,20101,20101,20101,20101,20-
21 dic 2023102,00102,00102,00102,00102,00-
20 dic 202398,9098,9098,9098,9098,90-
19 dic 202396,2096,2096,2096,2096,20-
18 dic 202393,7093,7093,7093,7093,70-
15 dic 202394,1094,1094,1094,1094,10-
14 dic 202391,1091,1091,1091,1091,10-
13 dic 202392,5092,5092,5092,5092,50-
12 dic 202395,1095,1095,1095,1095,10-
11 dic 202397,1097,1097,1097,1097,10-
08 dic 202398,3098,3098,3098,3098,30-
*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...