Italia markets close in 3 hours 5 minutes

Astec Industries, Inc. (AI2.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,80-1,40 (-4,35%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202430,8030,8030,8030,8030,8010
16 mag 202432,2032,2032,2032,2032,20-
15 mag 202432,2032,2032,2032,2032,20-
14 mag 202431,8031,8031,8031,8031,80-
13 mag 202432,2032,2032,2032,2032,20-
10 mag 202432,2032,2032,2032,2032,20-
10 mag 20240.13 Dividendo
09 mag 202431,2031,2031,2031,2031,07-
08 mag 202430,8030,8030,8030,8030,67-
07 mag 202430,2030,2030,2030,2030,07-
06 mag 202430,0030,0030,0030,0029,88-
03 mag 202430,8030,8030,8030,8030,67-
02 mag 202431,4031,4031,4031,4031,27-
30 apr 202440,0040,0040,0040,0039,83-
29 apr 202439,6039,6039,6039,6039,43-
26 apr 202439,6039,6039,6039,6039,43-
25 apr 202440,6040,6040,6040,6040,43-
24 apr 202440,2040,2040,2040,2040,03-
23 apr 202440,2040,2040,2040,2040,03-
22 apr 202440,0040,0040,0040,0039,83-
19 apr 202439,0039,0039,0039,0038,84-
18 apr 202439,0039,0039,0039,0038,84-
17 apr 202439,4039,4039,4039,4039,24-
16 apr 202439,8039,8039,8039,8039,63-
15 apr 202439,8039,8039,8039,8039,63-
12 apr 202440,6040,6040,6040,6040,43-
11 apr 202440,0040,0040,0040,0039,83-
10 apr 202440,4040,4040,4040,4040,23-
09 apr 202440,4040,4040,4040,4040,23-
08 apr 202440,8040,8040,8040,8040,63-
05 apr 202440,0040,2040,0040,2040,03-
04 apr 202440,2040,2040,2040,2040,03-
03 apr 202439,4039,4039,4039,4039,24-
02 apr 202439,6039,6039,6039,6039,43-
28 mar 202440,0040,0040,0040,0039,83-
27 mar 202438,8038,8038,8038,8038,64-
26 mar 202438,6038,6038,6038,6038,44-
25 mar 202438,6038,6038,6038,6038,44-
22 mar 202438,8038,8038,8038,8038,64-
21 mar 202437,8037,8037,8037,8037,64-
20 mar 202437,2037,2037,2037,2037,05-
19 mar 202436,6036,6036,6036,6036,45-
18 mar 202437,2037,2037,2037,2037,05-
15 mar 202436,6036,6036,6036,6036,45-
14 mar 202436,8036,8036,8036,8036,65-
13 mar 202436,4036,4036,4036,4036,25-
12 mar 202436,8036,8036,8036,8036,65-
11 mar 202438,0038,0038,0038,0037,84-
08 mar 202438,4038,4038,4038,4038,24-
08 mar 20240.13 Dividendo
07 mar 202438,0038,0038,0038,0037,71-
06 mar 202437,4037,4037,4037,4037,12-
05 mar 202437,2037,2037,2037,2036,92-
04 mar 202437,4037,4037,4037,4037,12-
01 mar 202437,4037,4037,4037,4037,12-
29 feb 202435,6035,6035,6035,6035,33-
28 feb 202433,4033,8033,4033,8033,5410
27 feb 202432,4032,4032,4032,4032,15-
26 feb 202432,4032,4032,4032,4032,15-
23 feb 202432,2032,2032,2032,2031,96-
22 feb 202432,4032,4032,4032,4032,15-
21 feb 202432,0032,0032,0032,0031,76-
20 feb 202433,0033,0033,0033,0032,75-
19 feb 202433,0033,0033,0033,0032,75-
16 feb 202433,2033,2033,2033,2032,95-
15 feb 202432,2032,2032,2032,2031,96-
14 feb 202431,4031,4031,4031,4031,16-
13 feb 202433,6033,6033,6033,6033,35-
12 feb 202432,4032,4032,4032,4032,15-
09 feb 202432,6032,6032,6032,6032,35-
08 feb 202432,2032,2032,2032,2031,96-
07 feb 202432,8032,8032,8032,8032,55-
06 feb 202432,4032,4032,4032,4032,15-
05 feb 202433,2033,2033,2033,2032,95-
02 feb 202432,8032,8032,8032,8032,55-
01 feb 202432,8032,8032,8032,8032,55-
31 gen 202433,0033,0033,0033,0032,75-
30 gen 202433,4033,4033,4033,4033,15-
29 gen 202432,8032,8032,8032,8032,55-
26 gen 202433,2033,2033,0033,0032,75180
25 gen 202432,0032,0032,0032,0031,76-
24 gen 202432,0032,0032,0032,0031,76-
23 gen 202432,0032,0032,0032,0031,76-
22 gen 202430,8030,8030,8030,8030,57-
19 gen 202431,0031,0031,0031,0030,77-
18 gen 202430,0030,0030,0030,0029,77-
17 gen 202430,8030,8030,8030,8030,57-
16 gen 202431,0031,2031,0031,2030,96-
15 gen 202431,4031,4031,4031,4031,16-
12 gen 202431,4031,4031,4031,4031,16-
11 gen 202431,0031,0031,0031,0030,77-
10 gen 202431,2031,2031,2031,2030,96-
09 gen 202432,0032,0032,0032,0031,76-
08 gen 202431,6031,6031,6031,6031,36-
05 gen 202432,0032,0032,0032,0031,76-
04 gen 202432,0032,0032,0032,0031,76-
03 gen 202432,6032,6032,6032,6032,35-
02 gen 202433,6033,6033,6033,6033,35-
29 dic 202333,6033,6033,6033,6033,35-
28 dic 202333,4033,4033,4033,4033,15-
*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...