Italia markets open in 5 hours 54 minutes

alstria office REIT-AG (AOX.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,6000+0,1200 (+3,45%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20243,46003,60003,46003,60003,600052
09 mag 20243,53003,53003,48003,48003,4800-
08 mag 20243,46003,57003,46003,57003,570080
07 mag 20243,44003,44003,43003,43003,4300-
06 mag 20243,46003,46003,46003,46003,4600-
03 mag 20243,46003,46003,43003,43003,4300-
02 mag 20243,43003,43003,43003,43003,4300-
30 apr 20243,43003,46003,43003,46003,4600-
29 apr 20243,54003,54003,41003,43003,4300200
26 apr 20243,41003,41003,36003,36003,3600-
25 apr 20243,44003,47003,39003,47003,4700290
24 apr 20243,56003,56003,56003,56003,560030
23 apr 20243,43003,43003,43003,43003,4300-
22 apr 20243,42003,42003,42003,42003,4200-
19 apr 20243,41003,41003,41003,41003,4100-
18 apr 20243,41003,41003,39003,39003,3900-
17 apr 20243,43003,43003,39003,39003,3900-
16 apr 20243,51003,51003,39003,39003,3900200
15 apr 20243,45003,46003,45003,46003,4600-
12 apr 20243,41003,41003,37003,37003,3700-
11 apr 20243,50003,50003,50003,50003,5000-
10 apr 20243,51003,51003,51003,51003,5100-
09 apr 20243,41003,49003,41003,49003,4900-
08 apr 20243,34003,34003,34003,34003,3400-
05 apr 20243,36003,36003,27003,27003,27002.150
04 apr 20243,44003,44003,33003,33003,3300-
03 apr 20243,35003,41003,32003,41003,4100-
02 apr 20243,34003,35003,32003,32003,3200500
28 mar 20243,42003,42003,41003,41003,4100-
27 mar 20243,42503,45503,42503,45503,4550-
26 mar 20243,42003,42003,40003,40503,4050-
25 mar 20243,47503,50503,40503,41503,4150-
22 mar 20243,36003,40503,36003,40503,4050-
21 mar 20243,45503,45503,40503,40503,4050-
20 mar 20243,45503,45503,45503,45503,4550-
19 mar 20243,45503,45503,32503,40503,4050-
18 mar 20243,45503,46003,45503,46003,4600-
15 mar 20243,45503,46503,41003,46503,4650-
14 mar 20243,45503,45503,40003,40003,4000-
13 mar 20243,32503,40503,24503,40503,4050-
12 mar 20243,34503,34503,34503,34503,3450-
11 mar 20243,44503,44503,33503,33503,3350-
08 mar 20243,42503,42503,42503,42503,4250-
07 mar 20243,47503,54503,41503,54503,5450120
06 mar 20243,43003,59503,43003,59503,5950100
05 mar 20243,43503,50003,42003,50003,5000100
04 mar 20243,45503,51503,45503,51503,5150-
01 mar 20243,36503,40503,36503,40503,4050-
29 feb 20243,43503,43503,40503,40503,405075
28 feb 20243,40503,40503,40503,40503,4050-
27 feb 20243,48003,48503,42503,48503,4850-
26 feb 20243,53503,53503,48503,48503,4850-
23 feb 20243,37003,63503,34503,63503,6350300
22 feb 20243,29003,34003,29003,34003,3400-
21 feb 20243,40003,45003,36003,45003,450050
20 feb 20243,48503,56503,44503,44503,4450-
19 feb 20243,47503,47503,46503,46503,4650-
16 feb 20243,52003,52003,44503,44503,4450-
15 feb 20243,48503,48503,40503,40503,4050100
14 feb 20243,46003,50503,46003,50503,5050-
13 feb 20243,56503,56503,53003,53003,5300-
12 feb 20243,61503,61503,60503,60503,6050-
09 feb 20243,53503,60503,53503,60503,6050-
08 feb 20243,55003,60503,55003,60503,6050-
07 feb 20243,62503,62503,55503,55503,5550400
06 feb 20243,48003,56003,48003,56003,5600-
05 feb 20243,39503,54003,39503,54003,5400-
02 feb 20243,45003,45003,45003,45003,4500-
01 feb 20243,45503,45503,45503,45503,4550-
31 gen 20243,43003,46503,43003,46503,4650-
30 gen 20243,33503,43003,33503,43003,4300-
29 gen 20243,30003,30503,30003,30503,3050-
26 gen 20243,24503,40003,24503,40003,4000-
25 gen 20243,36503,36503,35503,35503,3550100
24 gen 20243,39003,39003,36003,36003,3600-
23 gen 20243,39003,39003,39003,39003,3900-
22 gen 20243,34003,42503,34003,42503,425010
19 gen 20243,31503,31503,28003,29503,2950-
18 gen 20243,31503,32003,31503,32003,3200245
17 gen 20243,38003,38003,38003,38003,3800-
16 gen 20243,38003,39503,38003,39503,3950-
15 gen 20243,38503,42503,38503,42503,4250176
12 gen 20243,43003,47003,43003,47003,470020
11 gen 20243,43003,48003,43003,48003,4800-
10 gen 20243,46003,48503,43003,48503,4850380
09 gen 20243,47503,47503,46003,46003,4600-
08 gen 20243,46003,46503,46003,46503,4650-
05 gen 20243,46003,46003,46003,46003,4600100
04 gen 20243,57003,66503,57003,66503,6650250
03 gen 20243,51003,62003,51003,62003,6200-
02 gen 20243,58003,58003,58003,58003,5800-
29 dic 20233,59003,59003,59003,59003,5900-
28 dic 20233,65503,65503,65503,65503,6550-
27 dic 20233,54503,54503,50503,50503,5050-
22 dic 20233,55003,55003,55003,55003,55001.300
21 dic 20233,36503,36503,36503,36503,3650-
20 dic 20233,35003,44503,35003,44503,4450-
19 dic 20233,36503,40503,36503,40503,4050-
18 dic 20233,42003,44003,42003,44003,4400200
15 dic 20233,27003,40003,27003,37503,37502.500
*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...