Italia markets open in 2 hours 39 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.586,71 +3,63 (+0,01%) EUR/USD
1,0761 +0,0045 (+0,42%) Bitcoin EUR
58.875,08 +2.381,51 (+4,22%) CMC Crypto 200
1.313,60 +29,77 (+2,32%)
Ascential plc (AIAPF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:46PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 27 giu 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 26 giu 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 25 giu 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 24 giu 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 21 giu 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 20 giu 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 18 giu 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 17 giu 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 14 giu 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 13 giu 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 12 giu 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 11 giu 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 10 giu 2024 | 4,2900 | 4,2950 | 4,2900 | 4,2900 | 4,2900 | 688 |
| 07 giu 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 06 giu 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 05 giu 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 04 giu 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 03 giu 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 31 mag 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 30 mag 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 29 mag 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 28 mag 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 24 mag 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 23 mag 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 22 mag 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 21 mag 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 20 mag 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 20 mag 2024 | 2.1862 Dividendo | |||||
| 20 mag 2024 | 10:17 Frazionamento azionario | |||||
| 17 mag 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 4,6138 | - |
| 16 mag 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 4,6138 | - |
| 15 mag 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 4,6138 | - |
| 14 mag 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 4,6138 | - |
| 13 mag 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 4,6138 | 300 |
| 10 mag 2024 | 6,6300 | 6,6300 | 6,6300 | 6,6300 | 4,4985 | - |
| 09 mag 2024 | 6,6300 | 6,6300 | 6,6300 | 6,6300 | 4,4985 | - |
| 08 mag 2024 | 6,6300 | 6,6300 | 6,6300 | 6,6300 | 4,4985 | - |
| 07 mag 2024 | 6,6300 | 6,6300 | 6,6300 | 6,6300 | 4,4985 | - |
| 06 mag 2024 | 6,6300 | 6,6300 | 6,6300 | 6,6300 | 4,4985 | - |
| 03 mag 2024 | 6,6300 | 6,6300 | 6,6300 | 6,6300 | 4,4985 | - |
| 02 mag 2024 | 6,6300 | 6,6300 | 6,5450 | 6,6300 | 4,4985 | 3.852 |
| 01 mag 2024 | 6,6810 | 6,6810 | 6,6810 | 6,6810 | 4,5331 | - |
| 30 apr 2024 | 6,6810 | 6,6810 | 6,6810 | 6,6810 | 4,5331 | - |
| 29 apr 2024 | 6,6810 | 6,6810 | 6,6810 | 6,6810 | 4,5331 | - |
| 26 apr 2024 | 6,6810 | 6,6810 | 6,6810 | 6,6810 | 4,5331 | 3.411 |
| 25 apr 2024 | 6,7150 | 6,7150 | 6,7150 | 6,7150 | 4,5561 | - |
| 24 apr 2024 | 6,7150 | 6,7150 | 6,7150 | 6,7150 | 4,5561 | - |
| 23 apr 2024 | 6,7150 | 6,7150 | 6,7150 | 6,7150 | 4,5561 | - |
| 22 apr 2024 | 6,7150 | 6,7150 | 6,7150 | 6,7150 | 4,5561 | - |
| 19 apr 2024 | 6,7150 | 6,7150 | 6,7150 | 6,7150 | 4,5561 | - |
| 18 apr 2024 | 6,7150 | 6,7150 | 6,7150 | 6,7150 | 4,5561 | 3.852 |
| 17 apr 2024 | 6,5450 | 6,5450 | 6,5450 | 6,5450 | 4,4408 | - |
| 16 apr 2024 | 6,5450 | 6,5450 | 6,5450 | 6,5450 | 4,4408 | - |
| 15 apr 2024 | 6,5450 | 6,5450 | 6,5450 | 6,5450 | 4,4408 | 2.941 |
| 12 apr 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 11 apr 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 10 apr 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 09 apr 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 08 apr 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 05 apr 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 04 apr 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 03 apr 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 02 apr 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 01 apr 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 28 mar 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 27 mar 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 26 mar 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 25 mar 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 22 mar 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 21 mar 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 20 mar 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 19 mar 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | - |
| 18 mar 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 3,9794 | 117 |
| 15 mar 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 14 mar 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 13 mar 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 12 mar 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 11 mar 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 08 mar 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 07 mar 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 06 mar 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 05 mar 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 04 mar 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 01 mar 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 29 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 28 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 27 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 26 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 23 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 22 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 21 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 20 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 16 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 15 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 14 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 13 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 12 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 09 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| 08 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,5180 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.