Italia markets open in 15 minutes

Atmos Energy Corp (AEO.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
109,55+1,30 (+1,20%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024109,55109,55109,55109,55109,55-
24 giu 2024------
21 giu 2024108,85109,10108,80108,80108,80-
20 giu 2024108,40109,95108,40109,95109,953
19 giu 2024108,35108,35108,15108,15108,15-
18 giu 2024108,05109,25108,05109,25109,2512
17 giu 2024108,05108,55108,05108,55108,55-
14 giu 2024107,70107,70107,70107,70107,70-
13 giu 2024106,90107,95106,90107,90107,90-
12 giu 2024107,35107,35107,25107,25107,25-
11 giu 2024106,65107,30106,65107,30107,30-
10 giu 2024106,20106,85106,20106,85106,85-
07 giu 2024105,60105,70105,40105,70105,70-
06 giu 2024105,15105,20105,15105,20105,20-
05 giu 2024106,30106,30106,15106,25106,25-
04 giu 2024105,35105,35105,15105,30105,30-
03 giu 2024106,60106,60106,40106,50106,50-
31 mag 2024103,50105,40103,15105,40105,40-
30 mag 2024101,80101,80101,80101,80101,80-
29 mag 2024102,40102,65102,40102,65102,65-
28 mag 2024103,15103,45102,95103,25103,25-
27 mag 2024103,30103,40103,15103,40103,40-
24 mag 2024104,25104,25103,70103,70103,70-
24 mag 20240.805 Dividendo
23 mag 2024107,85107,85105,75105,75104,94-
22 mag 2024108,65108,65108,50108,50107,67-
21 mag 2024108,20109,15108,20109,00108,17-
20 mag 2024108,55108,55108,55108,55107,72-
17 mag 2024109,05109,20108,90108,90108,0750
16 mag 2024108,20108,30108,20108,30107,48-
15 mag 2024108,25108,70108,10108,10107,28-
14 mag 2024107,80111,00107,80108,15107,331
13 mag 2024108,80108,80108,10108,10107,28-
10 mag 2024111,30111,30111,30111,30110,45-
09 mag 2024112,10112,10112,10112,10111,25-
08 mag 2024111,90111,90111,45111,85111,00-
07 mag 2024110,90110,90110,90110,90110,06-
06 mag 2024110,90110,90110,50110,50109,66-
03 mag 2024111,40111,45109,90110,05109,21-
02 mag 2024110,50110,80110,50110,80109,96-
30 apr 2024110,70110,85109,85110,25109,41-
29 apr 2024109,15110,30109,10110,05109,21-
26 apr 2024110,20110,20110,00110,00109,16-
25 apr 2024110,40110,40109,45109,45108,62-
24 apr 2024110,05110,55109,95110,35109,51-
23 apr 2024110,70110,70110,05110,05109,21-
22 apr 2024110,05110,05110,05110,05109,21-
19 apr 2024106,90109,40106,90109,40108,57-
18 apr 2024107,35107,50106,70107,50106,68-
17 apr 2024105,80106,95105,45106,95106,14-
16 apr 2024106,30106,30104,60105,80104,99-
15 apr 2024107,20107,35105,85105,85105,04-
12 apr 2024106,80106,80106,80106,80105,99-
11 apr 2024107,00107,25106,80107,00106,19-
10 apr 2024107,40107,90106,55106,55105,7450
09 apr 2024107,05107,05107,00107,00106,19-
08 apr 2024107,10107,95107,10107,95107,1350
05 apr 2024107,25107,25107,25107,25106,43-
04 apr 2024107,90107,90107,90107,90107,08-
03 apr 2024109,05109,05108,20108,20107,38-
02 apr 2024109,70109,70109,70109,70108,86-
28 mar 2024109,10109,30109,10109,30108,47-
27 mar 2024106,50106,50106,50106,50105,69-
26 mar 2024107,00107,00107,00107,00106,19-
25 mar 2024107,65107,65107,45107,45106,63-
22 mar 2024106,70108,10106,70107,70106,88-
21 mar 2024106,70107,20106,70107,20106,38-
20 mar 2024106,40106,85106,35106,85106,04-
19 mar 2024106,10106,55106,10106,55105,74-
18 mar 2024105,15105,95105,15105,95105,14-
15 mar 2024105,40105,45105,40105,45104,65-
14 mar 2024106,30106,30106,30106,30105,49-
13 mar 2024106,55106,55105,85105,90105,09-
12 mar 2024106,95107,00106,65106,65105,84-
11 mar 2024105,70106,15105,70106,15105,34-
08 mar 2024104,50106,40104,50106,00105,1950
07 mar 2024105,35106,45105,20105,20104,40-
06 mar 2024105,25105,80104,95104,95104,15-
05 mar 2024105,25105,85105,00105,10104,30-
04 mar 2024103,60105,60103,05105,60104,80-
01 mar 2024104,45104,45103,45103,45102,66-
29 feb 2024103,60103,60103,60103,60102,81-
28 feb 2024103,65104,10103,50104,10103,31-
27 feb 2024102,65102,70102,60102,65101,87-
26 feb 2024103,90103,90102,95102,95102,17-
23 feb 2024104,65105,15104,00105,15104,35-
23 feb 20240.805 Dividendo
22 feb 2024105,95106,00104,65104,80103,20-
21 feb 2024104,95104,95104,85104,85103,25-
20 feb 2024105,35106,05104,65105,15103,55-
19 feb 2024105,60105,75105,60105,75104,14-
16 feb 2024105,90105,90105,65105,65104,04-
15 feb 2024105,30105,30105,30105,30103,70-
14 feb 2024104,15104,15104,15104,15102,56-
13 feb 2024105,65105,65105,65105,65104,04-
12 feb 2024104,60104,60104,60104,60103,01-
09 feb 2024104,60104,60104,55104,55102,96-
08 feb 2024103,70104,35102,85104,35102,76-
07 feb 2024103,80104,75103,40104,75103,15-
06 feb 2024103,75103,95103,75103,95102,37-
*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...