Italia markets open in 8 hours 37 minutes

Antin Infrastructure Partners SAS (ANTIN.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,02-0,16 (-1,21%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202413,2613,2612,9213,0213,0233.962
22 mag 202413,2613,2613,1613,1813,189.381
21 mag 202413,2213,2613,1013,2213,2215.384
20 mag 202413,2013,2613,1613,2013,2013.629
17 mag 202413,2613,2613,1013,1813,1819.994
16 mag 202413,6613,6613,1413,2613,2631.969
15 mag 202413,6413,8613,4613,6013,6024.484
14 mag 202413,2213,7213,2213,6613,6625.117
13 mag 202413,2013,3613,1013,2413,2412.628
10 mag 202413,1613,3412,9813,2213,2224.233
09 mag 202412,5812,8612,5812,8612,8614.382
08 mag 202412,5612,5812,3612,5812,5828.092
07 mag 202412,3612,5812,3412,5012,5019.669
06 mag 202412,3612,3612,1012,3012,3012.808
03 mag 202412,1612,4212,1412,2812,2821.643
02 mag 202412,1012,1811,9012,0812,0857.262
30 apr 202412,9012,9012,0012,0012,0035.929
29 apr 202412,5012,9212,5012,7012,7019.857
26 apr 202412,4012,6212,4012,4412,4418.675
25 apr 202412,7012,7012,1612,2612,2623.404
24 apr 202412,7012,8612,5812,6612,6623.044
23 apr 202412,4812,7012,4812,6412,6412.590
22 apr 202412,3212,5612,3212,5412,5421.645
19 apr 202412,2612,2812,1012,2012,2022.253
18 apr 202412,4212,4812,2212,3212,3218.957
17 apr 202412,4412,5612,2812,3412,3423.030
16 apr 202412,6812,6812,3212,4212,4225.325
15 apr 202413,1413,2412,7612,8212,8220.188
12 apr 202413,1613,2613,0413,1213,1218.613
11 apr 202413,1013,3212,9413,1613,1627.305
10 apr 202413,1813,3212,9813,0213,0227.495
09 apr 202413,0613,3213,0013,2013,2017.364
08 apr 202413,1813,2813,0413,0413,0428.042
05 apr 202413,5013,5013,1213,1213,1212.929
04 apr 202413,5813,7613,3013,4813,4822.948
03 apr 202413,2213,5813,0013,4413,4423.959
02 apr 202413,4213,6213,1613,1613,1623.268
28 mar 202413,3513,4713,1113,4413,4419.270
27 mar 202413,1313,2713,0913,2713,2722.969
26 mar 202413,3513,3612,9713,1013,1024.785
25 mar 202413,2813,4213,0813,3113,3123.456
22 mar 202413,3213,5613,3213,3213,3230.755
21 mar 202413,2913,5113,1313,3713,3734.074
20 mar 202413,0013,1712,9413,0713,0731.393
19 mar 202413,2613,2912,9013,1213,1256.687
18 mar 202413,3113,5113,0413,3013,3058.105
15 mar 202413,2513,6713,2513,5613,5687.085
14 mar 202413,6213,6213,3213,3213,3217.399
13 mar 202413,8113,8713,5913,5913,5918.564
12 mar 202413,6313,8413,4013,7813,7831.907
11 mar 202413,8214,1013,7013,7013,7043.335
08 mar 202413,8314,3813,8014,0414,0447.059
07 mar 202414,6314,6413,6313,6313,63106.519
06 mar 202415,0415,4814,8915,3315,3339.552
05 mar 202414,6015,0314,6014,9114,9136.351
04 mar 202415,0015,0614,3414,5414,5439.118
01 mar 202415,4015,5014,8114,8914,8941.937
29 feb 202415,3015,4815,3015,3415,3436.071
28 feb 202415,5015,5215,1015,2115,2138.823
27 feb 202415,6515,6815,3215,4615,4626.081
26 feb 202415,6815,9415,4815,7315,7325.076
23 feb 202415,7515,9115,6115,7515,7528.075
22 feb 202416,1016,4915,8315,8315,8341.536
21 feb 202416,9517,0015,8015,9915,9956.387
20 feb 202417,1017,2816,8717,2617,2641.314
19 feb 202416,4517,0316,4516,9516,9538.805
16 feb 202416,8516,8516,3816,4516,4514.950
15 feb 202416,3116,6016,0016,6016,6033.577
14 feb 202416,1816,4716,0716,0816,0846.713
13 feb 202416,3016,5516,0416,0916,0939.102
12 feb 202416,1216,4616,0816,2216,2212.309
09 feb 202415,7116,0315,4515,9515,9528.530
08 feb 202415,8516,3815,7715,7715,7737.783
07 feb 202416,2516,4315,8615,9515,9536.761
06 feb 202417,0617,0616,2816,3816,3846.053
05 feb 202416,8717,2516,8117,0617,0655.527
02 feb 202416,6017,0316,6016,7716,7728.919
01 feb 202416,8717,0916,4516,6016,6043.117
31 gen 202416,9017,1716,8817,0617,0647.966
30 gen 202416,8016,8016,2416,7816,7842.489
29 gen 202416,7517,0016,5016,6016,6063.856
26 gen 202416,3517,1516,0516,6016,60138.137
25 gen 202415,7516,5015,6316,4116,4151.167
24 gen 202415,2815,6415,1815,6015,6031.138
23 gen 202415,0015,4814,8915,2815,2868.628
22 gen 202414,9015,0014,5214,9514,9564.311
19 gen 202413,9914,6213,8914,6214,6262.268
18 gen 202413,5914,0013,5713,9813,9822.345
17 gen 202413,3213,5513,1313,5513,5530.631
16 gen 202413,6414,0213,2113,3213,3241.812
15 gen 202413,2813,6413,1013,6413,6463.946
12 gen 202412,2713,0012,0813,0013,0057.934
11 gen 202412,3712,4612,0712,1812,1824.159
10 gen 202412,4812,6312,3012,3012,3021.259
09 gen 202412,9613,0512,2912,4812,4820.593
08 gen 202412,8712,9412,6012,9012,9015.662
05 gen 202413,2313,3412,7712,8812,8820.037
04 gen 202413,1013,3513,0613,1913,1919.460
03 gen 202413,2513,3612,9913,1013,1035.957
02 gen 202413,7813,8913,3113,3113,3141.868
*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...