Italia markets closed
Dow Jones
38.162,94 +259,65 (+0,69%) Nasdaq
15.793,66 +188,18 (+1,21%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
55.270,96 +1.678,92 (+3,13%) CMC Crypto 200
1.272,72 +1,98 (+0,16%)
Andritz AG (ANDR.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 51,55 | 51,80 | 51,20 | 51,80 | 51,80 | 119.698 |
| 30 apr 2024 | 52,45 | 52,45 | 51,35 | 51,40 | 51,40 | 173.694 |
| 29 apr 2024 | 51,30 | 52,25 | 50,95 | 52,25 | 52,25 | 107.969 |
| 26 apr 2024 | 52,65 | 52,70 | 51,25 | 51,25 | 51,25 | 214.744 |
| 25 apr 2024 | 52,00 | 54,00 | 50,70 | 52,40 | 52,40 | 317.819 |
| 24 apr 2024 | 56,30 | 56,90 | 55,25 | 55,35 | 55,35 | 146.258 |
| 23 apr 2024 | 56,00 | 56,15 | 54,75 | 56,10 | 56,10 | 76.782 |
| 22 apr 2024 | 56,50 | 56,70 | 55,90 | 55,90 | 55,90 | 105.210 |
| 19 apr 2024 | 57,00 | 57,05 | 56,15 | 56,30 | 56,30 | 137.774 |
| 18 apr 2024 | 57,10 | 57,40 | 56,95 | 57,10 | 57,10 | 110.683 |
| 17 apr 2024 | 57,00 | 57,55 | 56,85 | 57,00 | 57,00 | 89.104 |
| 16 apr 2024 | 57,10 | 57,35 | 56,80 | 57,00 | 57,00 | 134.987 |
| 15 apr 2024 | 57,05 | 58,50 | 57,05 | 57,90 | 57,90 | 59.742 |
| 12 apr 2024 | 57,60 | 58,85 | 57,00 | 57,00 | 57,00 | 98.635 |
| 11 apr 2024 | 57,30 | 57,55 | 56,80 | 57,00 | 57,00 | 82.385 |
| 10 apr 2024 | 58,00 | 58,50 | 57,45 | 57,60 | 57,60 | 52.447 |
| 09 apr 2024 | 57,00 | 57,80 | 57,00 | 57,80 | 57,80 | 60.757 |
| 08 apr 2024 | 57,10 | 57,85 | 56,65 | 57,20 | 57,20 | 110.904 |
| 05 apr 2024 | 56,75 | 57,30 | 56,15 | 57,00 | 57,00 | 119.798 |
| 04 apr 2024 | 56,75 | 57,80 | 56,45 | 57,45 | 57,45 | 116.381 |
| 03 apr 2024 | 56,65 | 57,30 | 55,95 | 57,10 | 57,10 | 80.399 |
| 02 apr 2024 | 58,00 | 58,80 | 56,80 | 56,80 | 56,80 | 121.662 |
| 28 mar 2024 | 57,35 | 57,90 | 57,00 | 57,80 | 57,80 | 116.429 |
| 27 mar 2024 | 56,75 | 57,20 | 56,70 | 57,10 | 57,10 | 60.112 |
| 26 mar 2024 | 57,00 | 57,15 | 56,45 | 56,65 | 56,65 | 107.435 |
| 25 mar 2024 | 58,40 | 59,05 | 56,45 | 56,95 | 56,95 | 181.379 |
| 25 mar 2024 | 2.5 Dividendo | |||||
| 22 mar 2024 | 59,90 | 60,05 | 59,40 | 59,60 | 57,10 | 76.409 |
| 21 mar 2024 | 60,40 | 60,40 | 59,20 | 60,15 | 57,63 | 109.591 |
| 20 mar 2024 | 59,70 | 59,70 | 58,95 | 59,65 | 57,15 | 55.994 |
| 19 mar 2024 | 58,75 | 59,55 | 58,55 | 59,30 | 56,81 | 92.203 |
| 18 mar 2024 | 58,25 | 58,70 | 58,20 | 58,70 | 56,24 | 55.694 |
| 15 mar 2024 | 58,60 | 59,30 | 58,25 | 58,25 | 55,81 | 265.908 |
| 14 mar 2024 | 58,75 | 58,90 | 58,40 | 58,60 | 56,14 | 72.210 |
| 13 mar 2024 | 59,00 | 59,25 | 58,65 | 58,90 | 56,43 | 78.449 |
| 12 mar 2024 | 58,60 | 58,75 | 58,10 | 58,75 | 56,29 | 100.324 |
| 11 mar 2024 | 58,95 | 59,00 | 58,00 | 58,25 | 55,81 | 80.085 |
| 08 mar 2024 | 58,55 | 59,10 | 58,30 | 59,05 | 56,57 | 65.779 |
| 07 mar 2024 | 58,90 | 59,30 | 58,60 | 58,90 | 56,43 | 87.068 |
| 06 mar 2024 | 58,35 | 59,00 | 57,80 | 59,00 | 56,53 | 99.373 |
| 05 mar 2024 | 59,10 | 59,15 | 57,95 | 58,05 | 55,62 | 102.293 |
| 04 mar 2024 | 59,60 | 59,65 | 58,75 | 59,20 | 56,72 | 69.668 |
| 01 mar 2024 | 59,15 | 59,70 | 58,90 | 59,00 | 56,53 | 112.841 |
| 29 feb 2024 | 60,85 | 60,85 | 56,35 | 58,10 | 55,66 | 393.909 |
| 28 feb 2024 | 60,95 | 61,60 | 60,65 | 60,85 | 58,30 | 113.763 |
| 27 feb 2024 | 60,60 | 61,05 | 60,50 | 60,90 | 58,35 | 93.437 |
| 26 feb 2024 | 60,80 | 61,55 | 60,50 | 61,05 | 58,49 | 64.027 |
| 23 feb 2024 | 60,90 | 61,00 | 60,45 | 60,80 | 58,25 | 35.548 |
| 22 feb 2024 | 61,35 | 61,80 | 60,50 | 61,20 | 58,63 | 56.760 |
| 21 feb 2024 | 59,90 | 60,95 | 59,90 | 60,95 | 58,39 | 65.075 |
| 20 feb 2024 | 60,30 | 60,35 | 59,75 | 60,35 | 57,82 | 67.317 |
| 19 feb 2024 | 60,50 | 60,50 | 59,70 | 60,25 | 57,72 | 49.824 |
| 16 feb 2024 | 59,75 | 60,60 | 59,75 | 60,25 | 57,72 | 135.363 |
| 15 feb 2024 | 59,40 | 60,20 | 58,70 | 59,25 | 56,76 | 123.014 |
| 14 feb 2024 | 57,55 | 59,60 | 57,40 | 59,15 | 56,67 | 161.602 |
| 13 feb 2024 | 57,00 | 57,50 | 56,30 | 56,70 | 54,32 | 48.585 |
| 12 feb 2024 | 57,20 | 57,75 | 56,95 | 57,10 | 54,70 | 52.116 |
| 09 feb 2024 | 56,50 | 57,45 | 56,50 | 57,45 | 55,04 | 66.131 |
| 08 feb 2024 | 56,05 | 56,75 | 55,95 | 56,50 | 54,13 | 86.368 |
| 07 feb 2024 | 56,35 | 57,05 | 55,95 | 56,30 | 53,94 | 95.590 |
| 06 feb 2024 | 55,75 | 56,30 | 55,35 | 56,10 | 53,75 | 67.064 |
| 05 feb 2024 | 56,80 | 56,90 | 55,50 | 55,65 | 53,32 | 64.438 |
| 02 feb 2024 | 57,30 | 57,40 | 56,05 | 56,25 | 53,89 | 119.775 |
| 01 feb 2024 | 57,05 | 58,30 | 56,80 | 57,15 | 54,75 | 73.042 |
| 31 gen 2024 | 57,50 | 58,30 | 57,15 | 57,15 | 54,75 | 116.962 |
| 30 gen 2024 | 57,65 | 58,00 | 57,30 | 57,50 | 55,09 | 84.682 |
| 29 gen 2024 | 59,25 | 59,55 | 57,30 | 57,55 | 55,14 | 89.636 |
| 26 gen 2024 | 58,35 | 59,15 | 58,20 | 59,05 | 56,57 | 78.010 |
| 25 gen 2024 | 59,05 | 59,75 | 58,35 | 58,60 | 56,14 | 94.223 |
| 24 gen 2024 | 56,70 | 59,20 | 56,25 | 58,70 | 56,24 | 224.893 |
| 23 gen 2024 | 56,10 | 56,65 | 55,90 | 56,40 | 54,03 | 100.567 |
| 22 gen 2024 | 55,40 | 56,10 | 55,30 | 55,70 | 53,36 | 106.595 |
| 19 gen 2024 | 54,80 | 55,15 | 54,45 | 55,10 | 52,79 | 66.579 |
| 18 gen 2024 | 54,00 | 54,50 | 53,65 | 54,20 | 51,93 | 52.151 |
| 17 gen 2024 | 54,00 | 54,25 | 53,30 | 53,70 | 51,45 | 39.803 |
| 16 gen 2024 | 54,15 | 54,85 | 53,85 | 54,65 | 52,36 | 65.368 |
| 15 gen 2024 | 54,20 | 55,05 | 54,20 | 54,50 | 52,21 | 58.427 |
| 12 gen 2024 | 54,50 | 55,10 | 53,85 | 53,85 | 51,59 | 84.338 |
| 11 gen 2024 | 55,10 | 55,10 | 54,00 | 54,20 | 51,93 | 62.985 |
| 10 gen 2024 | 54,30 | 54,80 | 54,20 | 54,70 | 52,41 | 58.799 |
| 09 gen 2024 | 54,40 | 55,10 | 54,05 | 54,25 | 51,97 | 51.819 |
| 08 gen 2024 | 53,60 | 54,25 | 53,25 | 54,15 | 51,88 | 48.160 |
| 05 gen 2024 | 53,65 | 53,65 | 52,75 | 53,50 | 51,26 | 70.981 |
| 04 gen 2024 | 53,30 | 53,85 | 53,20 | 53,85 | 51,59 | 59.921 |
| 03 gen 2024 | 54,75 | 54,80 | 53,40 | 53,60 | 51,35 | 97.078 |
| 02 gen 2024 | 56,00 | 56,40 | 54,75 | 54,95 | 52,65 | 88.457 |
| 29 dic 2023 | 55,90 | 56,40 | 55,90 | 56,40 | 54,03 | 57.913 |
| 28 dic 2023 | 55,95 | 56,35 | 55,60 | 56,00 | 53,65 | 89.244 |
| 27 dic 2023 | 55,15 | 56,10 | 54,90 | 56,00 | 53,65 | 109.216 |
| 22 dic 2023 | 54,35 | 55,05 | 54,35 | 55,00 | 52,69 | 60.910 |
| 21 dic 2023 | 54,35 | 54,50 | 53,90 | 54,35 | 52,07 | 82.546 |
| 20 dic 2023 | 54,60 | 54,70 | 53,75 | 54,50 | 52,21 | 97.281 |
| 19 dic 2023 | 54,00 | 54,45 | 53,90 | 54,40 | 52,12 | 63.963 |
| 18 dic 2023 | 54,00 | 54,40 | 53,75 | 54,20 | 51,93 | 72.819 |
| 15 dic 2023 | 53,40 | 54,20 | 53,40 | 54,20 | 51,93 | 257.125 |
| 14 dic 2023 | 52,75 | 54,05 | 52,75 | 53,45 | 51,21 | 120.214 |
| 13 dic 2023 | 52,40 | 52,75 | 51,90 | 52,30 | 50,11 | 91.231 |
| 12 dic 2023 | 52,50 | 52,50 | 51,90 | 52,35 | 50,15 | 105.105 |
| 11 dic 2023 | 52,20 | 52,55 | 51,95 | 52,20 | 50,01 | 69.546 |
| 08 dic 2023 | 51,60 | 52,25 | 51,30 | 52,15 | 49,96 | 98.727 |
| *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.