Italia markets close in 1 hour 2 minutes
FTSE MIB
34.543,89 +83,37 (+0,24%) Dow Jones
39.388,26 -282,78 (-0,71%) Nasdaq
16.901,87 +100,32 (+0,60%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,06 +0,49 (+0,63%) Bitcoin EUR
62.780,50 -1.393,74 (-2,17%)
alstria office REIT-AG (AOX.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:13AM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 264 |
| 22 mag 2024 | 3,4200 | 3,4800 | 3,4200 | 3,4800 | 3,4800 | - |
| 21 mag 2024 | 3,5100 | 3,5100 | 3,4800 | 3,4800 | 3,4800 | - |
| 20 mag 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 17 mag 2024 | 3,4100 | 3,4900 | 3,4100 | 3,4900 | 3,4900 | - |
| 16 mag 2024 | 3,4600 | 3,4900 | 3,4600 | 3,4900 | 3,4900 | - |
| 15 mag 2024 | 3,4500 | 3,4900 | 3,4500 | 3,4900 | 3,4900 | 264 |
| 14 mag 2024 | 3,4500 | 3,5900 | 3,4500 | 3,4900 | 3,4900 | 30 |
| 13 mag 2024 | 3,5100 | 3,5100 | 3,4900 | 3,4900 | 3,4900 | - |
| 10 mag 2024 | 3,4600 | 3,6000 | 3,4600 | 3,6000 | 3,6000 | 52 |
| 09 mag 2024 | 3,5300 | 3,5300 | 3,4800 | 3,4800 | 3,4800 | - |
| 08 mag 2024 | 3,4600 | 3,5700 | 3,4600 | 3,5700 | 3,5700 | 80 |
| 07 mag 2024 | 3,4400 | 3,4400 | 3,4300 | 3,4300 | 3,4300 | - |
| 06 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 03 mag 2024 | 3,4600 | 3,4600 | 3,4300 | 3,4300 | 3,4300 | - |
| 02 mag 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 30 apr 2024 | 3,4300 | 3,4600 | 3,4300 | 3,4600 | 3,4600 | - |
| 29 apr 2024 | 3,5400 | 3,5400 | 3,4100 | 3,4300 | 3,4300 | 200 |
| 26 apr 2024 | 3,4100 | 3,4100 | 3,3600 | 3,3600 | 3,3600 | - |
| 25 apr 2024 | 3,4400 | 3,4700 | 3,3900 | 3,4700 | 3,4700 | 290 |
| 24 apr 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 30 |
| 23 apr 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 22 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 19 apr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 18 apr 2024 | 3,4100 | 3,4100 | 3,3900 | 3,3900 | 3,3900 | - |
| 17 apr 2024 | 3,4300 | 3,4300 | 3,3900 | 3,3900 | 3,3900 | - |
| 16 apr 2024 | 3,5100 | 3,5100 | 3,3900 | 3,3900 | 3,3900 | 200 |
| 15 apr 2024 | 3,4500 | 3,4600 | 3,4500 | 3,4600 | 3,4600 | - |
| 12 apr 2024 | 3,4100 | 3,4100 | 3,3700 | 3,3700 | 3,3700 | - |
| 11 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 10 apr 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 09 apr 2024 | 3,4100 | 3,4900 | 3,4100 | 3,4900 | 3,4900 | - |
| 08 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 05 apr 2024 | 3,3600 | 3,3600 | 3,2700 | 3,2700 | 3,2700 | 2.150 |
| 04 apr 2024 | 3,4400 | 3,4400 | 3,3300 | 3,3300 | 3,3300 | - |
| 03 apr 2024 | 3,3500 | 3,4100 | 3,3200 | 3,4100 | 3,4100 | - |
| 02 apr 2024 | 3,3400 | 3,3500 | 3,3200 | 3,3200 | 3,3200 | 500 |
| 28 mar 2024 | 3,4200 | 3,4200 | 3,4100 | 3,4100 | 3,4100 | - |
| 27 mar 2024 | 3,4250 | 3,4550 | 3,4250 | 3,4550 | 3,4550 | - |
| 26 mar 2024 | 3,4200 | 3,4200 | 3,4000 | 3,4050 | 3,4050 | - |
| 25 mar 2024 | 3,4750 | 3,5050 | 3,4050 | 3,4150 | 3,4150 | - |
| 22 mar 2024 | 3,3600 | 3,4050 | 3,3600 | 3,4050 | 3,4050 | - |
| 21 mar 2024 | 3,4550 | 3,4550 | 3,4050 | 3,4050 | 3,4050 | - |
| 20 mar 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 19 mar 2024 | 3,4550 | 3,4550 | 3,3250 | 3,4050 | 3,4050 | - |
| 18 mar 2024 | 3,4550 | 3,4600 | 3,4550 | 3,4600 | 3,4600 | - |
| 15 mar 2024 | 3,4550 | 3,4650 | 3,4100 | 3,4650 | 3,4650 | - |
| 14 mar 2024 | 3,4550 | 3,4550 | 3,4000 | 3,4000 | 3,4000 | - |
| 13 mar 2024 | 3,3250 | 3,4050 | 3,2450 | 3,4050 | 3,4050 | - |
| 12 mar 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
| 11 mar 2024 | 3,4450 | 3,4450 | 3,3350 | 3,3350 | 3,3350 | - |
| 08 mar 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
| 07 mar 2024 | 3,4750 | 3,5450 | 3,4150 | 3,5450 | 3,5450 | 120 |
| 06 mar 2024 | 3,4300 | 3,5950 | 3,4300 | 3,5950 | 3,5950 | 100 |
| 05 mar 2024 | 3,4350 | 3,5000 | 3,4200 | 3,5000 | 3,5000 | 100 |
| 04 mar 2024 | 3,4550 | 3,5150 | 3,4550 | 3,5150 | 3,5150 | - |
| 01 mar 2024 | 3,3650 | 3,4050 | 3,3650 | 3,4050 | 3,4050 | - |
| 29 feb 2024 | 3,4350 | 3,4350 | 3,4050 | 3,4050 | 3,4050 | 75 |
| 28 feb 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 27 feb 2024 | 3,4800 | 3,4850 | 3,4250 | 3,4850 | 3,4850 | - |
| 26 feb 2024 | 3,5350 | 3,5350 | 3,4850 | 3,4850 | 3,4850 | - |
| 23 feb 2024 | 3,3700 | 3,6350 | 3,3450 | 3,6350 | 3,6350 | 300 |
| 22 feb 2024 | 3,2900 | 3,3400 | 3,2900 | 3,3400 | 3,3400 | - |
| 21 feb 2024 | 3,4000 | 3,4500 | 3,3600 | 3,4500 | 3,4500 | 50 |
| 20 feb 2024 | 3,4850 | 3,5650 | 3,4450 | 3,4450 | 3,4450 | - |
| 19 feb 2024 | 3,4750 | 3,4750 | 3,4650 | 3,4650 | 3,4650 | - |
| 16 feb 2024 | 3,5200 | 3,5200 | 3,4450 | 3,4450 | 3,4450 | - |
| 15 feb 2024 | 3,4850 | 3,4850 | 3,4050 | 3,4050 | 3,4050 | 100 |
| 14 feb 2024 | 3,4600 | 3,5050 | 3,4600 | 3,5050 | 3,5050 | - |
| 13 feb 2024 | 3,5650 | 3,5650 | 3,5300 | 3,5300 | 3,5300 | - |
| 12 feb 2024 | 3,6150 | 3,6150 | 3,6050 | 3,6050 | 3,6050 | - |
| 09 feb 2024 | 3,5350 | 3,6050 | 3,5350 | 3,6050 | 3,6050 | - |
| 08 feb 2024 | 3,5500 | 3,6050 | 3,5500 | 3,6050 | 3,6050 | - |
| 07 feb 2024 | 3,6250 | 3,6250 | 3,5550 | 3,5550 | 3,5550 | 400 |
| 06 feb 2024 | 3,4800 | 3,5600 | 3,4800 | 3,5600 | 3,5600 | - |
| 05 feb 2024 | 3,3950 | 3,5400 | 3,3950 | 3,5400 | 3,5400 | - |
| 02 feb 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 01 feb 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 31 gen 2024 | 3,4300 | 3,4650 | 3,4300 | 3,4650 | 3,4650 | - |
| 30 gen 2024 | 3,3350 | 3,4300 | 3,3350 | 3,4300 | 3,4300 | - |
| 29 gen 2024 | 3,3000 | 3,3050 | 3,3000 | 3,3050 | 3,3050 | - |
| 26 gen 2024 | 3,2450 | 3,4000 | 3,2450 | 3,4000 | 3,4000 | - |
| 25 gen 2024 | 3,3650 | 3,3650 | 3,3550 | 3,3550 | 3,3550 | 100 |
| 24 gen 2024 | 3,3900 | 3,3900 | 3,3600 | 3,3600 | 3,3600 | - |
| 23 gen 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 22 gen 2024 | 3,3400 | 3,4250 | 3,3400 | 3,4250 | 3,4250 | 10 |
| 19 gen 2024 | 3,3150 | 3,3150 | 3,2800 | 3,2950 | 3,2950 | - |
| 18 gen 2024 | 3,3150 | 3,3200 | 3,3150 | 3,3200 | 3,3200 | 245 |
| 17 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 16 gen 2024 | 3,3800 | 3,3950 | 3,3800 | 3,3950 | 3,3950 | - |
| 15 gen 2024 | 3,3850 | 3,4250 | 3,3850 | 3,4250 | 3,4250 | 176 |
| 12 gen 2024 | 3,4300 | 3,4700 | 3,4300 | 3,4700 | 3,4700 | 20 |
| 11 gen 2024 | 3,4300 | 3,4800 | 3,4300 | 3,4800 | 3,4800 | - |
| 10 gen 2024 | 3,4600 | 3,4850 | 3,4300 | 3,4850 | 3,4850 | 380 |
| 09 gen 2024 | 3,4750 | 3,4750 | 3,4600 | 3,4600 | 3,4600 | - |
| 08 gen 2024 | 3,4600 | 3,4650 | 3,4600 | 3,4650 | 3,4650 | - |
| 05 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 100 |
| 04 gen 2024 | 3,5700 | 3,6650 | 3,5700 | 3,6650 | 3,6650 | 250 |
| 03 gen 2024 | 3,5100 | 3,6200 | 3,5100 | 3,6200 | 3,6200 | - |
| 02 gen 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.