Italia markets close in 1 hour 41 minutes

Alstom SA (AOMD.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,72-0,86 (-5,22%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202415,7215,7215,7215,7215,72430
21 giu 202416,5816,5816,5816,5816,58-
20 giu 202415,9115,9115,9115,9115,91-
19 giu 202416,2016,2016,2016,2016,20-
18 giu 202416,1516,1516,1516,1516,15-
17 giu 202415,2315,8315,2315,8315,83430
14 giu 202415,9915,9915,9915,9915,99-
13 giu 202416,6716,6716,6716,6716,67-
12 giu 202416,8016,8016,8016,8016,80-
11 giu 202417,5717,5717,5717,5717,57-
10 giu 202417,4617,4617,4617,4617,46-
07 giu 202417,8517,8517,8517,8517,85100
06 giu 202417,7817,7817,7817,7817,78-
05 giu 202417,3217,3217,3217,3217,32-
04 giu 202417,5117,5117,5117,5117,51-
03 giu 202417,8617,8617,8617,8617,86-
31 mag 202418,5718,5718,5718,5718,57-
30 mag 202418,4418,4418,4418,4418,44-
29 mag 202418,6418,6418,6418,6418,64-
28 mag 202418,6818,6818,6818,6818,68-
27 mag 202416,7516,7516,7516,7516,75-
24 mag 202417,3717,7317,3717,7317,73313
23 mag 202417,3617,5117,3617,5117,5126
22 mag 202417,3717,3717,3717,3717,37-
21 mag 202417,2717,4517,2717,4517,45222
20 mag 202417,1917,1917,1917,1917,19-
17 mag 202418,4018,4018,1318,1318,13328
16 mag 202417,8617,8617,8617,8617,86-
15 mag 202418,3318,3318,3318,3318,33-
14 mag 202417,8817,8817,8817,8817,88-
13 mag 202417,1317,1317,1317,1317,13-
10 mag 202416,4816,4816,4816,4816,48-
09 mag 202416,8816,8816,8816,8816,88-
08 mag 202414,0114,0114,0114,0114,01-
07 mag 202415,6615,7015,6615,7015,70188
06 mag 202415,4315,4315,4315,4315,43-
03 mag 202415,5615,5615,5615,5615,56-
02 mag 202414,7714,7714,7714,7714,77-
30 apr 202415,1515,1515,1515,1515,15-
29 apr 202415,0915,0915,0915,0915,09-
26 apr 202415,0215,0215,0215,0215,02-
25 apr 202414,9814,9814,9814,9814,98-
24 apr 202415,4415,4415,1415,1415,141.000
23 apr 202415,3415,3715,3415,3715,371.000
22 apr 202415,2315,5215,2315,5215,52-
19 apr 202414,9914,9914,9914,9914,99-
18 apr 202414,1915,0614,1915,0615,0635
17 apr 202413,7813,7813,7813,7813,78-
16 apr 202414,1914,3514,1914,3514,35-
15 apr 202414,2714,2714,2714,2714,27-
12 apr 202414,7314,7314,7314,7314,73-
11 apr 202414,9414,9414,9414,9414,94-
10 apr 202414,9315,1314,9315,1315,13100
09 apr 202413,7715,2313,7714,8814,88151
08 apr 202413,7413,7413,7413,7413,748
05 apr 202413,9513,9513,9513,9513,95-
04 apr 202414,1014,1014,1014,1014,10-
03 apr 202413,9813,9813,9813,9813,98-
02 apr 202414,1014,3114,1014,3114,3180
28 mar 202413,7613,7613,7613,7613,76-
27 mar 202413,5113,5113,5113,5113,51-
26 mar 202413,3113,3113,3113,3113,31-
25 mar 202413,2413,2413,2413,2413,24-
22 mar 202413,1213,1213,1213,1213,12-
21 mar 202412,9812,9812,9812,9812,98-
20 mar 202412,9912,9912,9912,9912,99-
19 mar 202413,0813,0813,0813,0813,08-
18 mar 202412,3513,5312,3513,4313,433.700
15 mar 202411,9711,9711,9711,9711,97-
14 mar 202411,8111,8111,8111,8111,81-
13 mar 202412,0712,0712,0712,0712,07-
12 mar 202411,7111,7111,7111,7111,71-
11 mar 202412,0412,0412,0412,0412,04-
08 mar 202412,0712,0712,0712,0712,07-
07 mar 202411,8611,8611,8611,8611,86-
06 mar 202411,6811,6811,6811,6811,68-
05 mar 202412,0012,0012,0012,0012,00-
04 mar 202412,1712,1712,0312,0912,09380
01 mar 202412,4412,4412,4412,4412,44-
29 feb 202412,2612,2612,2612,2612,26-
28 feb 202412,1512,5012,1512,5012,50150
27 feb 202411,5011,5011,5011,5011,50-
26 feb 202411,8011,8011,8011,8011,80-
23 feb 202411,8111,9311,7311,7311,73717
22 feb 202411,9411,9411,9411,9411,94-
21 feb 202411,3811,3811,3811,3811,38-
20 feb 202411,2911,2911,2911,2911,29-
19 feb 202411,6411,6411,6411,6411,64-
16 feb 202411,6911,6911,6911,6911,69-
15 feb 202411,4411,4411,4411,4411,44-
14 feb 202411,2211,2211,2211,2211,22-
13 feb 202411,5511,5511,5511,5511,55-
12 feb 202411,5711,5711,5711,5711,57-
09 feb 202411,6611,6611,6611,6611,66-
08 feb 202411,4711,4711,4711,4711,47-
07 feb 202411,5311,5311,5311,5311,53-
06 feb 202411,5311,5311,5311,5311,53-
05 feb 202412,0112,0112,0112,0112,01-
02 feb 202411,9012,1511,9012,0512,051
01 feb 202411,6511,6511,6511,6511,65-
*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...