Italia markets closed

Aflac Inc (AFL.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
78,64-0,46 (-0,58%)
Alla chiusura: 08:15AM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202478,6478,6478,6478,6478,64-
02 mag 202479,6079,6079,1079,1079,1029
30 apr 202478,8478,8478,3678,4478,44-
29 apr 202478,0078,8478,0078,6278,62-
26 apr 202478,0678,0678,0678,0678,06-
25 apr 202478,4078,4078,4078,4078,40-
24 apr 202478,2278,6878,2278,5878,58-
23 apr 202478,2878,3478,0278,0278,02600
22 apr 202478,0478,0478,0478,0478,04-
19 apr 202475,6078,0875,6078,0878,08-
18 apr 202475,1875,9675,1875,9475,94-
17 apr 202475,6275,6275,0875,0875,08-
16 apr 202475,3875,7675,3875,7675,76-
15 apr 202475,4275,8075,4275,4675,46500
12 apr 202474,2874,2874,2874,2874,28-
11 apr 202477,0277,2674,4674,4674,46300
10 apr 202476,5276,9476,5076,9476,9473
09 apr 202478,0278,0278,0278,0278,02-
08 apr 202478,6278,6278,6278,6278,62-
05 apr 202477,8678,8477,5478,8478,84213
04 apr 202478,5278,5278,5278,5278,52-
03 apr 202478,5278,5278,5278,5278,52-
02 apr 202479,2079,2079,2079,2079,20-
28 mar 202479,0079,0079,0079,0079,00-
27 mar 202478,6078,6078,6078,6078,60-
26 mar 202478,1078,1078,1078,1078,10-
25 mar 202477,8077,8077,8077,8077,80100
22 mar 202478,3078,9078,1078,1078,1037
21 mar 202477,8078,1077,8078,0078,00-
20 mar 202477,5077,5077,5077,5077,50-
19 mar 202477,7077,7077,3077,3077,30-
18 mar 202477,5077,8077,5077,6077,60-
15 mar 202476,7077,1076,7077,1077,10400
14 mar 202476,5076,5076,5076,5076,50-
13 mar 202475,8076,3075,8076,3076,30-
12 mar 202475,9076,1075,8076,1076,10-
11 mar 202474,6074,6074,6074,6074,60-
08 mar 202475,0075,2075,0075,0075,00-
07 mar 202475,1075,1074,9074,9074,90-
06 mar 202474,3074,9074,3074,8074,80100
05 mar 202473,3074,5073,3074,0074,00-
04 mar 202473,9073,9072,8073,3073,30-
01 mar 202474,7074,7074,5074,5074,50700
29 feb 202474,3074,3074,3074,3074,30-
28 feb 202474,0074,1074,0074,1074,10-
27 feb 202473,3073,5073,3073,5073,5014
26 feb 202474,1074,1074,1074,1074,10200
23 feb 202473,5073,5073,5073,5073,50-
22 feb 202473,2073,2073,2073,2073,20-
21 feb 202472,8072,8072,8072,8072,80-
20 feb 202474,0074,0072,4072,9072,90200
20 feb 20240.5 Dividendo
19 feb 202474,7074,7074,7074,7074,20-
16 feb 202474,3074,3073,7073,7073,21300
15 feb 202473,6073,6073,6073,6073,11-
14 feb 202472,8072,8072,8072,8072,31-
13 feb 202472,8072,8072,8072,8072,31-
12 feb 202472,5072,5072,5072,5072,0145
09 feb 202472,3072,4072,3072,4071,92-
08 feb 202473,0073,0072,0072,0071,52-
07 feb 202471,4072,9071,4072,9072,4110
06 feb 202470,9070,9070,9070,9070,43-
05 feb 202471,2071,2071,1071,1070,62350
02 feb 202469,8070,8069,8070,8070,33-
01 feb 202475,0076,6075,0076,6076,09150
31 gen 202479,2079,2079,2079,2078,67-
30 gen 202478,0078,0078,0078,0077,48-
29 gen 202478,7078,7078,4078,4077,8825
26 gen 202478,0078,0078,0078,0077,48-
25 gen 202478,2078,5078,2078,5077,97600
24 gen 202477,9078,0077,8078,0077,48450
23 gen 202477,3078,0077,3078,0077,48-
22 gen 202477,3077,3077,3077,3076,78-
19 gen 202476,7076,7076,7076,7076,19-
18 gen 202475,9076,8075,9076,8076,29-
17 gen 202475,6076,1075,6076,0075,49-
16 gen 202475,5076,0075,5076,0075,49165
15 gen 202475,2075,2075,2075,2074,70-
12 gen 202475,2075,2075,2075,2074,70-
11 gen 202475,3075,3075,3075,3074,80-
10 gen 202473,5075,0073,5075,0074,5030
09 gen 202475,5075,5074,0074,0073,5068
08 gen 202475,2075,2074,6074,6074,10-
05 gen 202475,1075,1075,1075,1074,60-
04 gen 202476,1076,1075,4075,6075,09200
03 gen 202475,8076,5075,8076,3075,79-
02 gen 202474,8074,8074,8074,8074,30-
29 dic 202374,1074,1074,0074,0073,50-
28 dic 202373,6073,6073,5073,5073,01-
27 dic 202373,9073,9073,6073,6073,11-
22 dic 202373,5073,5073,5073,5073,01-
21 dic 202373,9073,9073,9073,9073,41-
20 dic 202374,8075,2074,8075,2074,70250
19 dic 202374,3074,4074,3074,4073,9014
18 dic 202373,8074,4073,8074,4073,90-
15 dic 202374,0074,0073,4073,8073,31100
14 dic 202377,2077,2077,2077,2076,68-
13 dic 202378,2078,2078,2078,2077,68-
12 dic 202377,1077,9077,1077,9077,38-
11 dic 202376,4077,4076,4077,1076,58-
*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...