Italia markets closed

Aedifica NV/SA (AED.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,65-0,15 (-0,26%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202456,8057,0056,2056,6556,6549.146
27 giu 202456,4056,8056,1056,8056,8034.877
26 giu 202457,2057,4556,1056,3056,3032.568
25 giu 202458,1558,4556,7557,0057,0041.703
24 giu 202457,3058,1557,1058,1558,1561.852
21 giu 202457,3558,1057,1057,2057,20143.389
20 giu 202456,0557,0556,0556,9556,9565.539
19 giu 202456,8557,3555,8556,0056,0069.148
18 giu 202457,2057,5056,4057,2557,2585.457
17 giu 202456,4057,5056,1056,8556,8551.628
14 giu 202457,2557,2556,1056,3056,3056.816
13 giu 202457,4058,0057,1557,3057,3063.911
12 giu 202456,1558,3056,1058,0558,0567.988
11 giu 202458,0558,3056,4556,4556,4597.836
10 giu 202457,6558,2057,3558,0058,0038.892
07 giu 202459,8059,8557,7058,0058,0087.508
06 giu 202460,5060,6559,4059,8059,8054.969
05 giu 202460,3060,5059,8060,2560,2534.265
04 giu 202460,2560,6059,8060,1060,1044.485
03 giu 202459,8560,4059,2560,4060,4046.211
31 mag 202459,8060,0059,2059,7559,7599.906
30 mag 202458,7059,7558,6059,7559,7535.491
29 mag 202459,7059,8558,2558,8058,8062.915
28 mag 202459,7060,8059,6559,8559,8568.638
27 mag 202459,7559,8559,0559,5059,5031.093
24 mag 202458,8059,6558,6059,2059,2056.632
23 mag 202460,5560,5559,0059,0059,0074.939
22 mag 202459,8061,0059,0060,7060,7070.519
21 mag 202460,1060,1559,1559,8059,80102.079
20 mag 202461,0061,2560,1560,3060,3026.088
17 mag 202461,8562,1060,8060,9060,9049.360
16 mag 202462,5562,8561,6062,0062,0069.487
16 mag 20241.8844 Dividendo
15 mag 202461,4564,0061,4563,8061,9290.549
14 mag 202462,3562,5561,4561,4559,64112.708
13 mag 202462,9063,1062,3062,5560,7054.457
10 mag 202463,6063,9562,7062,8560,9934.678
09 mag 202463,5063,8562,9563,4061,5344.880
08 mag 202463,6063,8062,2063,4561,5874.162
07 mag 202462,9063,7562,8063,5561,6783.221
06 mag 202462,8563,4062,5062,8060,9559.933
03 mag 202462,3063,6561,7062,7060,85123.490
02 mag 202460,2562,5560,0562,1560,3171.310
30 apr 202461,6062,1060,1560,1558,3788.651
29 apr 202460,3061,8560,1561,5059,6854.168
26 apr 202459,2060,5059,2060,2058,4254.790
25 apr 202459,5560,2558,8559,2057,4546.724
24 apr 202460,7561,0559,5559,9058,1384.288
23 apr 202460,5060,8060,1560,6058,8146.847
22 apr 202459,4560,7059,3560,2058,4292.638
19 apr 202458,6558,8058,0058,5056,7794.660
18 apr 202457,5057,9057,3557,7556,0461.961
17 apr 202457,7057,9557,1057,3555,6643.608
16 apr 202457,5557,9556,9557,7556,0480.354
15 apr 202458,4558,8058,0058,1556,4343.501
12 apr 202458,9059,3058,3058,3056,5845.967
11 apr 202457,5559,0057,3558,3556,6358.032
10 apr 202459,5560,2557,8557,9056,1998.838
09 apr 202458,5559,7058,3559,4057,6562.730
08 apr 202458,0558,8057,1058,6556,9289.851
05 apr 202457,3058,0557,1557,9556,24104.679
04 apr 202456,4058,2556,3057,9556,2491.668
03 apr 202456,7057,0056,1056,4554,7866.369
02 apr 202457,0057,3556,4556,6054,9391.813
28 mar 202456,3557,2555,9556,9555,2777.300
27 mar 202455,3056,3055,1056,2054,5456.207
26 mar 202455,2555,6054,7555,4553,8173.461
25 mar 202454,8555,3054,4055,2053,5794.202
22 mar 202453,9054,7553,8554,7553,1367.227
21 mar 202453,2054,3053,2053,5551,9777.838
20 mar 202452,2552,5051,9552,5050,9580.296
19 mar 202452,3552,5551,8552,5050,9544.929
18 mar 202452,3052,9052,3052,5050,9545.351
15 mar 202452,1053,3052,0052,0050,46298.367
14 mar 202453,2553,6552,4552,8051,2498.761
13 mar 202453,1553,3552,6053,1051,5396.875
12 mar 202453,8053,8052,9053,1051,5381.353
11 mar 202453,1053,9553,1053,6552,0791.987
08 mar 202452,3553,4051,6553,0551,4878.352
07 mar 202451,9553,5051,7552,0550,5188.166
06 mar 202452,3053,7052,2052,5050,9559.104
05 mar 202452,0552,9052,0552,3550,8036.373
04 mar 202453,3553,6051,7552,3550,8089.350
01 mar 202453,5054,0052,6053,3551,77100.179
29 feb 202452,8554,0052,6552,6551,09220.527
28 feb 202454,7054,8052,3552,9551,3999.026
27 feb 202454,5055,3554,4554,8053,1866.171
26 feb 202456,0056,0054,5054,5052,8974.014
23 feb 202456,1556,4555,3555,6053,9677.858
22 feb 202455,4056,8554,9555,8554,20111.448
21 feb 202456,2556,8055,0055,2553,6273.157
20 feb 202455,1555,4554,5054,6052,9959.333
19 feb 202455,5056,4055,0555,4553,8136.337
16 feb 202456,4056,5055,5555,7054,0533.107
15 feb 202455,0556,2055,0556,0554,3964.995
14 feb 202454,8055,6554,7054,9053,2844.358
13 feb 202455,7056,6054,6554,9053,2837.523
12 feb 202455,4556,3555,1056,1054,4432.410
09 feb 202456,0556,9054,7554,9053,2843.202
08 feb 202455,9056,8555,9056,0554,3961.822
*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...