Italia markets open in 3 hours 8 minutes

Mercer International Inc. (AEZ.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,55-0,20 (-2,05%)
Alla chiusura: 09:55PM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20249,7010,009,409,559,55-
09 mag 202410,0010,009,709,809,80-
08 mag 20249,759,909,659,909,90-
07 mag 202410,0010,009,659,659,65-
06 mag 20249,8510,009,809,909,90-
03 mag 20249,859,859,709,759,75-
02 mag 20249,509,709,509,709,70-
30 apr 20249,559,609,359,409,40-
29 apr 20249,359,509,359,459,45-
26 apr 20249,559,559,359,359,35-
25 apr 20249,509,509,259,459,45200
24 apr 20249,309,459,209,459,45-
23 apr 20249,059,258,909,259,25-
22 apr 20248,959,008,759,009,00-
19 apr 20248,908,908,708,858,85-
18 apr 20248,859,008,608,908,90-
17 apr 20248,658,858,658,758,75-
16 apr 20248,658,658,508,608,60-
15 apr 20248,858,858,608,608,60-
12 apr 20249,159,158,758,758,75-
11 apr 20248,909,058,809,059,05110
10 apr 20249,209,208,808,858,85-
09 apr 20248,959,108,809,109,10-
08 apr 20249,259,258,908,908,90-
05 apr 20249,159,209,009,209,20-
04 apr 20249,359,358,959,059,05-
03 apr 20249,309,309,209,259,25-
02 apr 20249,309,309,059,209,20-
28 mar 20249,309,359,159,209,20-
27 mar 20249,259,309,209,309,30-
26 mar 20249,009,258,959,209,20-
26 mar 20240.075 Dividendo
25 mar 20249,009,158,909,008,93-
22 mar 20249,109,108,959,008,93-
21 mar 20248,859,058,809,058,97-
20 mar 20248,408,808,358,808,73-
19 mar 20248,408,558,308,408,3344
18 mar 20248,508,508,358,358,28-
15 mar 20248,408,458,408,458,38-
14 mar 20248,808,808,358,408,33-
13 mar 20248,908,908,708,758,68-
12 mar 20249,309,308,808,858,78-
11 mar 20249,109,309,059,309,22-
08 mar 20249,059,058,909,058,97-
07 mar 20249,109,258,958,958,88-
06 mar 20249,209,209,059,058,97-
05 mar 20249,309,459,109,109,02-
04 mar 20248,709,258,709,259,17-
01 mar 20248,508,608,458,608,53-
29 feb 20248,358,458,258,408,33-
28 feb 20248,008,308,008,308,23124
27 feb 20247,807,957,707,907,83-
26 feb 20247,857,857,757,757,69-
23 feb 20247,807,807,757,757,69-
22 feb 20247,557,707,457,707,64-
21 feb 20247,607,607,457,457,39-
20 feb 20247,707,807,557,557,49-
19 feb 20247,657,657,657,657,59-
16 feb 20247,157,656,757,657,59-
15 feb 20247,157,157,057,107,04-
14 feb 20247,057,056,907,006,94-
13 feb 20247,457,456,906,906,84-
12 feb 20247,307,357,257,357,29-
09 feb 20247,407,407,207,257,19-
08 feb 20247,157,407,157,307,24-
07 feb 20247,107,156,857,157,09-
06 feb 20247,057,206,957,006,94-
05 feb 20247,407,407,007,006,94-
02 feb 20247,607,607,257,357,29-
01 feb 20247,807,807,507,507,44-
31 gen 20248,008,007,707,707,64-
30 gen 20248,008,007,857,907,83-
29 gen 20248,058,057,907,907,83-
26 gen 20248,058,057,907,957,8850
25 gen 20247,907,907,707,907,83-
24 gen 20247,957,957,807,807,74-
23 gen 20247,907,957,857,857,78-
22 gen 20247,857,957,757,857,78-
19 gen 20248,008,007,757,807,74-
18 gen 20248,158,157,957,957,88-
17 gen 20248,408,408,108,108,03-
16 gen 20248,958,958,308,308,23-
15 gen 20248,958,958,808,858,78-
12 gen 20248,108,858,108,858,78-
11 gen 20248,208,208,008,057,98-
10 gen 20248,158,157,958,108,03-
09 gen 20248,258,258,058,057,98-
08 gen 20248,158,158,108,158,08-
05 gen 20248,158,157,958,158,08-
04 gen 20248,158,157,958,057,98-
03 gen 20248,558,658,058,057,98200
02 gen 20248,558,558,458,508,43-
29 dic 20238,608,608,608,608,53-
28 dic 20238,658,658,458,508,43-
27 dic 20238,708,708,558,558,48-
22 dic 20238,558,658,458,558,48-
21 dic 20238,608,608,308,508,43-
20 dic 20238,658,708,508,508,43-
19 dic 20238,358,558,358,558,48-
19 dic 20230.075 Dividendo
*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...