Italia markets closed

Aedifica NV/SA (AOO.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
62,60-0,70 (-1,11%)
Alla chiusura: 05:15PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202463,1563,7562,6062,6062,60-
09 mag 202463,0063,5562,9563,3063,30-
08 mag 202463,1563,3562,1063,1063,10-
07 mag 202462,5563,5562,5563,4063,40-
06 mag 202462,4062,9062,4062,5062,50-
03 mag 202462,0062,7561,7562,5062,50-
02 mag 202459,5062,1559,5062,1562,15-
30 apr 202461,1561,6560,2560,2560,25-
29 apr 202460,1561,5060,0561,5061,5018
26 apr 202459,6060,3059,6060,2060,20-
25 apr 202459,4060,0558,8558,8558,85-
24 apr 202460,5560,5559,5559,5559,55-
23 apr 202460,1060,4560,0060,4560,45-
22 apr 202458,4560,2058,4560,1560,15-
19 apr 202456,9058,5556,9058,5558,55-
18 apr 202457,2557,6557,2557,6557,65-
17 apr 202457,1057,5057,1057,2057,20-
16 apr 202457,0557,6056,9057,4057,40-
15 apr 202458,1058,4057,8557,9057,90-
12 apr 202458,4558,9558,3058,3058,30-
11 apr 202457,6058,6057,5558,3058,30-
10 apr 202459,3559,6058,2558,2558,25-
09 apr 202458,1059,3058,1059,1059,10-
08 apr 202457,7058,5557,4558,5558,55-
05 apr 202456,8557,8056,8557,8057,80-
04 apr 202456,1057,9056,0557,8057,80-
03 apr 202456,2056,8056,1556,1556,15-
02 apr 202456,6057,0056,5556,5556,55-
28 mar 202455,9057,0555,9057,0557,05-
27 mar 202455,0556,1054,9556,0556,05-
26 mar 202454,8555,3554,7055,3555,35-
25 mar 202454,3554,9554,3554,9554,9521
22 mar 202453,0054,3553,0054,2054,20-
21 mar 202452,8053,6552,7553,5553,55-
20 mar 202451,9552,2551,8552,2052,20-
19 mar 202452,1052,3051,7552,3052,30-
18 mar 202451,8552,7051,8552,5052,50-
15 mar 202452,4052,9052,0552,0552,05-
14 mar 202452,7553,3052,5052,5052,50-
13 mar 202452,9053,0552,7052,9052,90-
12 mar 202453,5553,5552,8552,9052,90-
11 mar 202452,4553,5552,4553,5053,50-
08 mar 202452,0053,2051,9553,1053,10-
07 mar 202452,0553,3051,7052,1552,15-
06 mar 202452,0053,3552,0052,4052,40-
05 mar 202451,8552,5551,8552,2552,25-
04 mar 202453,1053,2551,7552,2052,20-
01 mar 202452,6553,6052,6553,0053,002
29 feb 202452,6553,2552,6552,8052,80-
28 feb 202454,5054,5052,5053,1553,15-
27 feb 202454,1554,9054,1554,6554,65-
26 feb 202455,1555,3554,8054,8554,85-
23 feb 202455,5556,2555,4055,6555,65-
22 feb 202455,3556,1055,3055,5055,50-
21 feb 202454,7556,3054,7555,3555,35-
20 feb 202455,0555,1054,5054,5054,50-
19 feb 202455,2056,2555,0055,4555,45-
16 feb 202456,0556,0555,4555,6055,60-
15 feb 202454,8555,9554,8555,7055,70-
14 feb 202454,4555,2554,4554,9554,95-
13 feb 202455,5556,2054,6054,6554,65-
12 feb 202454,8556,0054,8556,0056,00-
09 feb 202455,7056,0054,7054,7554,75-
08 feb 202455,7556,5555,7555,9555,95-
07 feb 202456,3556,7056,0556,0556,05-
06 feb 202457,2557,3056,4556,4556,45-
05 feb 202457,5057,8557,2557,3057,30-
02 feb 202458,1559,4557,6557,6557,65-
01 feb 202459,9059,9057,5057,7057,70-
31 gen 202459,1060,6559,1060,6560,65-
30 gen 202459,3559,6059,1059,5059,50-
29 gen 202458,3559,3557,9059,3559,35-
26 gen 202458,0058,7557,6058,7558,75-
25 gen 202458,2558,3057,8558,2558,25-
24 gen 202458,1558,9058,1558,2558,25-
23 gen 202458,5558,5557,7557,7557,75-
22 gen 202458,2559,3058,1058,2558,25-
19 gen 202458,6058,6558,1558,1558,15-
18 gen 202459,4559,4558,7058,7558,7550
17 gen 202461,1561,1561,1061,1061,10-
16 gen 202462,2062,2062,1062,1062,10-
15 gen 202462,5062,6062,5062,6062,60-
12 gen 202461,3562,3561,3562,3562,35-
11 gen 202461,6061,6061,6061,6061,60-
10 gen 202460,8561,7060,8561,7061,70-
09 gen 202462,0562,0561,6061,6061,60-
08 gen 202461,6061,6061,6061,6061,60-
05 gen 202462,1562,3562,1562,2562,25-
04 gen 202461,9562,7061,9562,7062,70-
03 gen 202462,8563,4062,8563,4063,40-
02 gen 202463,2063,7563,2063,7563,75-
29 dic 202364,5064,5064,5064,5064,50-
28 dic 202364,9064,9064,3064,4064,40-
27 dic 202363,4564,7063,4564,6564,65-
22 dic 202363,4063,7563,3063,4063,40-
21 dic 202363,7563,9063,1563,9063,90-
20 dic 202363,2064,4063,1064,4064,40-
19 dic 202362,8063,6062,8063,3563,35-
18 dic 202362,9063,5062,8563,0063,00-
15 dic 202363,6064,2563,3563,4563,45-
*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...