Italia markets close in 5 hours 47 minutes

Atkore Inc. (AOA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
141,50-3,10 (-2,14%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2024141,50141,50141,50141,50141,5014
22 mag 2024140,80144,60140,80144,60144,6014
21 mag 2024142,10142,10142,10142,10142,10-
20 mag 2024137,35137,35137,35137,35137,35-
20 mag 20240.32 Dividendo
17 mag 2024139,85141,05139,85141,05140,7310
16 mag 2024142,90142,90142,90142,90142,58-
15 mag 2024141,65141,65141,65141,65141,33-
14 mag 2024142,55142,55142,55142,55142,23-
13 mag 2024143,05143,05143,05143,05142,73-
10 mag 2024147,85150,95147,85150,95150,617
09 mag 2024144,45144,45144,45144,45144,12-
08 mag 2024141,65141,65141,65141,65141,33-
07 mag 2024161,50161,50161,50161,50161,13-
06 mag 2024161,70161,70161,70161,70161,33-
03 mag 2024161,85161,85161,85161,85161,48-
02 mag 2024160,90160,90160,90160,90160,53-
30 apr 2024168,45168,45168,45168,45168,07-
29 apr 2024168,60168,60168,60168,60168,22-
26 apr 2024166,90166,90166,90166,90166,52-
25 apr 2024164,60164,60164,60164,60164,23-
24 apr 2024166,00166,00166,00166,00165,62-
23 apr 2024160,60160,60160,60160,60160,24-
22 apr 2024159,40159,40159,40159,40159,04-
19 apr 2024159,10160,95159,10160,95160,5892
18 apr 2024157,35160,65157,35160,65160,294
17 apr 2024161,25161,25161,25161,25160,88-
16 apr 2024163,00163,00163,00163,00162,63-
15 apr 2024159,25159,25159,25159,25158,89-
12 apr 2024161,25161,25161,25161,25160,88-
11 apr 2024158,45158,45158,45158,45158,09-
10 apr 2024160,90160,90160,90160,90160,53-
09 apr 2024164,45164,45164,45164,45164,08-
08 apr 2024167,00167,00167,00167,00166,62-
05 apr 2024163,85163,85163,85163,85163,48-
04 apr 2024170,95173,10170,95173,10172,7135
03 apr 2024169,05169,05169,05169,05168,67-
02 apr 2024178,00178,00178,00178,00177,60-
28 mar 2024170,10170,10170,10170,10169,71-
27 mar 2024167,40167,40167,40167,40167,02-
26 mar 2024165,00165,00165,00165,00164,63-
25 mar 2024169,90169,90169,90169,90169,51-
22 mar 2024170,20170,20170,20170,20169,81-
21 mar 2024167,40167,40167,40167,40167,02-
20 mar 2024164,20164,20164,20164,20163,83-
19 mar 2024162,50162,50162,50162,50162,13-
18 mar 2024162,80162,80162,80162,80162,43-
15 mar 2024158,30160,20158,30160,20159,8438
14 mar 2024159,50159,50159,50159,50159,14-
13 mar 2024154,80154,80154,80154,80154,45-
12 mar 2024153,00153,00153,00153,00152,65-
11 mar 2024153,50153,50153,50153,50153,15-
08 mar 2024153,00153,00153,00153,00152,65-
07 mar 2024148,10148,10148,10148,10147,76-
06 mar 2024147,00147,00147,00147,00146,67-
05 mar 2024156,40156,40156,40156,40156,05-
04 mar 2024156,60156,60156,60156,60156,24-
01 mar 2024154,70154,70154,70154,70154,35-
29 feb 2024149,00149,00149,00149,00148,66-
28 feb 2024148,80148,80148,80148,80148,46-
27 feb 2024146,30146,30146,30146,30145,97-
26 feb 2024137,70137,70137,70137,70137,39-
26 feb 20240.32 Dividendo
23 feb 2024133,40133,40133,40133,40132,78-
22 feb 2024131,60133,90131,60133,90133,2828
21 feb 2024130,20130,20130,20130,20129,59-
20 feb 2024131,70131,80131,70131,80131,1930
19 feb 2024132,60132,60132,60132,60131,98-
16 feb 2024135,90135,90135,90135,90135,27-
15 feb 2024133,30133,30133,30133,30132,68-
14 feb 2024131,40131,40131,40131,40130,79-
13 feb 2024137,30137,30137,30137,30136,66-
12 feb 2024135,40135,40135,40135,40134,77-
09 feb 2024135,90135,90135,90135,90135,27-
08 feb 2024133,40133,40133,40133,40132,78-
07 feb 2024131,20131,20131,20131,20130,59-
06 feb 2024132,90132,90132,90132,90132,28-
05 feb 2024135,50135,50135,50135,50134,87-
02 feb 2024134,20137,10134,20137,10136,4620
01 feb 2024139,40139,40139,40139,40138,75-
31 gen 2024143,20143,20143,20143,20142,53-
30 gen 2024143,20143,20143,20143,20142,53-
29 gen 2024139,50139,50139,50139,50138,85-
26 gen 2024139,90139,90139,90139,90139,25-
25 gen 2024138,20138,20138,20138,20137,56-
24 gen 2024139,10139,10139,10139,10138,45-
23 gen 2024140,30140,30140,30140,30139,65-
22 gen 2024138,50138,50138,50138,50137,85-
19 gen 2024138,40138,40138,40138,40137,75-
18 gen 2024134,80134,80134,80134,80134,17-
17 gen 2024135,00135,00135,00135,00134,37-
16 gen 2024137,20137,20137,20137,20136,56-
15 gen 2024136,30136,30136,30136,30135,66-
12 gen 2024136,30136,30136,30136,30135,66-
11 gen 2024137,60137,60137,60137,60136,96-
10 gen 2024137,90137,90137,90137,90137,26-
09 gen 2024140,30140,30140,30140,30139,65-
08 gen 2024136,70139,20136,70139,20138,5550
05 gen 2024137,90137,90137,90137,90137,26-
04 gen 2024139,40142,70139,40142,70142,0314
*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...