Italia markets close in 48 minutes

Astec Industries, Inc. (AI2.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,40-8,60 (-21,50%)
In data: 08:12AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202431,4031,4031,4031,4031,4010
30 apr 202440,0040,0040,0040,0040,00-
29 apr 202439,6039,6039,6039,6039,60-
26 apr 202439,6039,6039,6039,6039,60-
25 apr 202440,6040,6040,6040,6040,60-
24 apr 202440,2040,2040,2040,2040,20-
23 apr 202440,2040,2040,2040,2040,20-
22 apr 202440,0040,0040,0040,0040,00-
19 apr 202439,0039,0039,0039,0039,00-
18 apr 202439,0039,0039,0039,0039,00-
17 apr 202439,4039,4039,4039,4039,40-
16 apr 202439,8039,8039,8039,8039,80-
15 apr 202439,8039,8039,8039,8039,80-
12 apr 202440,6040,6040,6040,6040,60-
11 apr 202440,0040,0040,0040,0040,00-
10 apr 202440,4040,4040,4040,4040,40-
09 apr 202440,4040,4040,4040,4040,40-
08 apr 202440,8040,8040,8040,8040,80-
05 apr 202440,0040,2040,0040,2040,20-
04 apr 202440,2040,2040,2040,2040,20-
03 apr 202439,4039,4039,4039,4039,40-
02 apr 202439,6039,6039,6039,6039,60-
28 mar 202440,0040,0040,0040,0040,00-
27 mar 202438,8038,8038,8038,8038,80-
26 mar 202438,6038,6038,6038,6038,60-
25 mar 202438,6038,6038,6038,6038,60-
22 mar 202438,8038,8038,8038,8038,80-
21 mar 202437,8037,8037,8037,8037,80-
20 mar 202437,2037,2037,2037,2037,20-
19 mar 202436,6036,6036,6036,6036,60-
18 mar 202437,2037,2037,2037,2037,20-
15 mar 202436,6036,6036,6036,6036,60-
14 mar 202436,8036,8036,8036,8036,80-
13 mar 202436,4036,4036,4036,4036,40-
12 mar 202436,8036,8036,8036,8036,80-
11 mar 202438,0038,0038,0038,0038,00-
08 mar 202438,4038,4038,4038,4038,40-
08 mar 20240.13 Dividendo
07 mar 202438,0038,0038,0038,0037,87-
06 mar 202437,4037,4037,4037,4037,27-
05 mar 202437,2037,2037,2037,2037,07-
04 mar 202437,4037,4037,4037,4037,27-
01 mar 202437,4037,4037,4037,4037,27-
29 feb 202435,6035,6035,6035,6035,48-
28 feb 202433,4033,8033,4033,8033,6810
27 feb 202432,4032,4032,4032,4032,29-
26 feb 202432,4032,4032,4032,4032,29-
23 feb 202432,2032,2032,2032,2032,09-
22 feb 202432,4032,4032,4032,4032,29-
21 feb 202432,0032,0032,0032,0031,89-
20 feb 202433,0033,0033,0033,0032,89-
19 feb 202433,0033,0033,0033,0032,89-
16 feb 202433,2033,2033,2033,2033,09-
15 feb 202432,2032,2032,2032,2032,09-
14 feb 202431,4031,4031,4031,4031,29-
13 feb 202433,6033,6033,6033,6033,49-
12 feb 202432,4032,4032,4032,4032,29-
09 feb 202432,6032,6032,6032,6032,49-
08 feb 202432,2032,2032,2032,2032,09-
07 feb 202432,8032,8032,8032,8032,69-
06 feb 202432,4032,4032,4032,4032,29-
05 feb 202433,2033,2033,2033,2033,09-
02 feb 202432,8032,8032,8032,8032,69-
01 feb 202432,8032,8032,8032,8032,69-
31 gen 202433,0033,0033,0033,0032,89-
30 gen 202433,4033,4033,4033,4033,29-
29 gen 202432,8032,8032,8032,8032,69-
26 gen 202433,2033,2033,0033,0032,89180
25 gen 202432,0032,0032,0032,0031,89-
24 gen 202432,0032,0032,0032,0031,89-
23 gen 202432,0032,0032,0032,0031,89-
22 gen 202430,8030,8030,8030,8030,69-
19 gen 202431,0031,0031,0031,0030,89-
18 gen 202430,0030,0030,0030,0029,90-
17 gen 202430,8030,8030,8030,8030,69-
16 gen 202431,0031,2031,0031,2031,09-
15 gen 202431,4031,4031,4031,4031,29-
12 gen 202431,4031,4031,4031,4031,29-
11 gen 202431,0031,0031,0031,0030,89-
10 gen 202431,2031,2031,2031,2031,09-
09 gen 202432,0032,0032,0032,0031,89-
08 gen 202431,6031,6031,6031,6031,49-
05 gen 202432,0032,0032,0032,0031,89-
04 gen 202432,0032,0032,0032,0031,89-
03 gen 202432,6032,6032,6032,6032,49-
02 gen 202433,6033,6033,6033,6033,49-
29 dic 202333,6033,6033,6033,6033,49-
28 dic 202333,4033,4033,4033,4033,29-
27 dic 202334,2034,2034,0034,0033,8815
22 dic 202333,8033,8033,8033,8033,68-
21 dic 202334,0034,0034,0034,0033,88-
20 dic 202334,8034,8034,8034,8034,68-
19 dic 202333,6033,6033,6033,6033,49-
18 dic 202334,2034,2034,2034,2034,08-
15 dic 202334,0034,0034,0034,0033,88-
14 dic 202331,6031,6031,6031,6031,49-
13 dic 202330,6030,6030,6030,6030,50-
12 dic 202329,8029,8029,8029,8029,70-
11 dic 202329,2029,2029,2029,2029,10-
08 dic 202329,4029,4029,4029,4029,30-
*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...