Italia markets open in 2 hours 21 minutes
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.859,64 -54,01 (-0,13%) EUR/USD
1,0824 +0,0009 (+0,09%) Bitcoin EUR
50.179,20 -4.219,02 (-7,76%) CMC Crypto 200
1.123,87 -137,31 (-10,88%)
Applus Services, S.A. (APPS.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:40PM CEST
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 lug 2024 | 12,78 | 12,86 | 12,78 | 12,78 | 12,78 | 136.879 |
| 03 lug 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | 9.647 |
| 02 lug 2024 | 12,94 | 12,94 | 12,80 | 12,80 | 12,80 | 6.988 |
| 01 lug 2024 | 12,80 | 12,84 | 12,78 | 12,84 | 12,84 | 50.837 |
| 28 giu 2024 | 12,80 | 12,80 | 12,78 | 12,80 | 12,80 | 10.384 |
| 27 giu 2024 | 13,00 | 13,00 | 12,78 | 12,80 | 12,80 | 24.466 |
| 26 giu 2024 | 13,00 | 13,00 | 12,78 | 12,78 | 12,78 | 18.121 |
| 25 giu 2024 | 12,78 | 12,90 | 12,78 | 12,78 | 12,78 | 90.027 |
| 24 giu 2024 | 12,90 | 12,90 | 12,78 | 12,80 | 12,80 | 8.048 |
| 21 giu 2024 | 12,86 | 12,86 | 12,78 | 12,82 | 12,82 | 73.925 |
| 20 giu 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | 67.617 |
| 19 giu 2024 | 12,78 | 12,84 | 12,78 | 12,78 | 12,78 | 25.297 |
| 18 giu 2024 | 12,78 | 12,86 | 12,78 | 12,78 | 12,78 | 36.563 |
| 17 giu 2024 | 12,78 | 12,84 | 12,78 | 12,78 | 12,78 | 48.786 |
| 14 giu 2024 | 12,78 | 12,84 | 12,78 | 12,78 | 12,78 | 1.085.293 |
| 13 giu 2024 | 12,94 | 12,94 | 12,78 | 12,78 | 12,78 | 3.592.577 |
| 12 giu 2024 | 13,02 | 13,04 | 12,80 | 12,98 | 12,98 | 173.624 |
| 11 giu 2024 | 13,00 | 13,16 | 13,00 | 13,08 | 13,08 | 71.482 |
| 10 giu 2024 | 12,80 | 13,14 | 12,64 | 12,98 | 12,98 | 59.355 |
| 07 giu 2024 | 12,66 | 12,72 | 12,52 | 12,72 | 12,72 | 19.751 |
| 06 giu 2024 | 12,74 | 12,78 | 12,70 | 12,78 | 12,78 | 16.830 |
| 05 giu 2024 | 12,70 | 12,74 | 12,70 | 12,70 | 12,70 | 48.334 |
| 04 giu 2024 | 12,72 | 12,76 | 12,72 | 12,72 | 12,72 | 417.155 |
| 03 giu 2024 | 12,74 | 12,74 | 12,72 | 12,74 | 12,74 | 63.815 |
| 31 mag 2024 | 12,72 | 12,74 | 12,72 | 12,72 | 12,72 | 1.282.173 |
| 30 mag 2024 | 12,74 | 12,74 | 12,72 | 12,74 | 12,74 | 2.155.204 |
| 29 mag 2024 | 12,74 | 12,74 | 12,72 | 12,72 | 12,72 | 216.777 |
| 28 mag 2024 | 12,74 | 12,74 | 12,72 | 12,72 | 12,72 | 55.994 |
| 27 mag 2024 | 12,72 | 12,74 | 12,70 | 12,74 | 12,74 | 186.497 |
| 24 mag 2024 | 12,72 | 12,74 | 12,72 | 12,72 | 12,72 | 556.727 |
| 23 mag 2024 | 12,72 | 12,74 | 12,72 | 12,72 | 12,72 | 337.583 |
| 22 mag 2024 | 12,74 | 12,74 | 12,72 | 12,72 | 12,72 | 89.109 |
| 21 mag 2024 | 12,72 | 12,74 | 12,72 | 12,72 | 12,72 | 94.175 |
| 20 mag 2024 | 12,70 | 12,74 | 12,70 | 12,72 | 12,72 | 59.566 |
| 17 mag 2024 | 12,72 | 12,76 | 12,68 | 12,72 | 12,72 | 262.211 |
| 16 mag 2024 | 12,70 | 12,72 | 12,68 | 12,70 | 12,70 | 274.386 |
| 15 mag 2024 | 12,72 | 12,72 | 12,68 | 12,70 | 12,70 | 896.360 |
| 14 mag 2024 | 12,68 | 12,70 | 12,68 | 12,70 | 12,70 | 82.581 |
| 13 mag 2024 | 12,70 | 12,70 | 12,68 | 12,70 | 12,70 | 90.684 |
| 10 mag 2024 | 12,66 | 12,70 | 12,66 | 12,70 | 12,70 | 88.594 |
| 09 mag 2024 | 12,68 | 12,68 | 12,66 | 12,68 | 12,68 | 41.376 |
| 08 mag 2024 | 12,70 | 12,70 | 12,66 | 12,66 | 12,66 | 152.390 |
| 07 mag 2024 | 12,70 | 12,70 | 12,68 | 12,68 | 12,68 | 108.143 |
| 06 mag 2024 | 12,68 | 12,70 | 12,68 | 12,68 | 12,68 | 160.803 |
| 03 mag 2024 | 12,68 | 12,70 | 12,68 | 12,68 | 12,68 | 295.790 |
| 02 mag 2024 | 12,68 | 12,70 | 12,68 | 12,70 | 12,70 | 876.118 |
| 30 apr 2024 | 12,74 | 12,74 | 12,68 | 12,68 | 12,68 | 1.185.040 |
| 29 apr 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
| 26 apr 2024 | 11,54 | 12,86 | 11,52 | 12,74 | 12,74 | 4.396.923 |
| 25 apr 2024 | 11,40 | 11,58 | 11,40 | 11,58 | 11,58 | 206.939 |
| 24 apr 2024 | 11,60 | 11,60 | 11,28 | 11,44 | 11,44 | 574.693 |
| 23 apr 2024 | 11,50 | 11,58 | 11,42 | 11,54 | 11,54 | 767.321 |
| 22 apr 2024 | 11,56 | 11,56 | 11,46 | 11,52 | 11,52 | 182.208 |
| 19 apr 2024 | 11,58 | 11,60 | 11,54 | 11,56 | 11,56 | 116.998 |
| 18 apr 2024 | 11,54 | 11,58 | 11,54 | 11,58 | 11,58 | 213.636 |
| 17 apr 2024 | 11,60 | 11,62 | 11,54 | 11,54 | 11,54 | 232.137 |
| 16 apr 2024 | 11,60 | 11,64 | 11,54 | 11,60 | 11,60 | 248.516 |
| 15 apr 2024 | 11,64 | 11,64 | 11,58 | 11,62 | 11,62 | 117.685 |
| 12 apr 2024 | 11,56 | 11,66 | 11,56 | 11,64 | 11,64 | 112.846 |
| 11 apr 2024 | 11,56 | 11,60 | 11,54 | 11,60 | 11,60 | 92.499 |
| 10 apr 2024 | 11,50 | 11,58 | 11,50 | 11,58 | 11,58 | 291.242 |
| 09 apr 2024 | 11,46 | 11,58 | 11,46 | 11,52 | 11,52 | 167.945 |
| 08 apr 2024 | 11,50 | 11,52 | 11,44 | 11,48 | 11,48 | 100.615 |
| 05 apr 2024 | 11,46 | 11,52 | 11,46 | 11,50 | 11,50 | 123.856 |
| 04 apr 2024 | 11,44 | 11,50 | 11,40 | 11,50 | 11,50 | 128.839 |
| 03 apr 2024 | 11,44 | 11,50 | 11,42 | 11,50 | 11,50 | 108.403 |
| 02 apr 2024 | 11,44 | 11,46 | 11,40 | 11,44 | 11,44 | 128.084 |
| 28 mar 2024 | 11,45 | 11,45 | 11,40 | 11,44 | 11,44 | 73.703 |
| 27 mar 2024 | 11,45 | 11,45 | 11,41 | 11,45 | 11,45 | 102.947 |
| 26 mar 2024 | 11,42 | 11,45 | 11,41 | 11,43 | 11,43 | 196.013 |
| 25 mar 2024 | 11,33 | 11,45 | 11,33 | 11,43 | 11,43 | 75.216 |
| 22 mar 2024 | 11,32 | 11,40 | 11,32 | 11,35 | 11,35 | 158.025 |
| 21 mar 2024 | 11,33 | 11,37 | 11,30 | 11,34 | 11,34 | 72.779 |
| 20 mar 2024 | 11,26 | 11,34 | 11,26 | 11,33 | 11,33 | 635.138 |
| 19 mar 2024 | 11,32 | 11,38 | 11,24 | 11,28 | 11,28 | 336.490 |
| 18 mar 2024 | 11,22 | 11,39 | 11,22 | 11,32 | 11,32 | 135.030 |
| 15 mar 2024 | 11,36 | 11,40 | 11,26 | 11,30 | 11,30 | 537.598 |
| 14 mar 2024 | 11,45 | 11,47 | 11,33 | 11,36 | 11,36 | 80.983 |
| 13 mar 2024 | 11,47 | 11,47 | 11,40 | 11,44 | 11,44 | 61.413 |
| 12 mar 2024 | 11,43 | 11,45 | 11,40 | 11,41 | 11,41 | 56.705 |
| 11 mar 2024 | 11,40 | 11,47 | 11,40 | 11,45 | 11,45 | 101.314 |
| 08 mar 2024 | 11,42 | 11,46 | 11,42 | 11,45 | 11,45 | 37.263 |
| 07 mar 2024 | 11,47 | 11,47 | 11,38 | 11,42 | 11,42 | 127.647 |
| 06 mar 2024 | 11,41 | 11,48 | 11,41 | 11,42 | 11,42 | 61.452 |
| 05 mar 2024 | 11,38 | 11,49 | 11,38 | 11,48 | 11,48 | 44.072 |
| 04 mar 2024 | 11,45 | 11,47 | 11,29 | 11,42 | 11,42 | 181.362 |
| 01 mar 2024 | 11,40 | 11,49 | 11,40 | 11,49 | 11,49 | 149.877 |
| 29 feb 2024 | 11,42 | 11,45 | 11,31 | 11,40 | 11,40 | 220.483 |
| 28 feb 2024 | 11,42 | 11,45 | 11,40 | 11,40 | 11,40 | 81.810 |
| 27 feb 2024 | 11,41 | 11,47 | 11,41 | 11,42 | 11,42 | 201.391 |
| 26 feb 2024 | 11,41 | 11,45 | 11,41 | 11,45 | 11,45 | 25.195 |
| 23 feb 2024 | 11,41 | 11,47 | 11,41 | 11,41 | 11,41 | 24.966 |
| 22 feb 2024 | 11,40 | 11,48 | 11,40 | 11,43 | 11,43 | 41.495 |
| 21 feb 2024 | 11,40 | 11,45 | 11,40 | 11,42 | 11,42 | 41.508 |
| 20 feb 2024 | 11,40 | 11,44 | 11,40 | 11,40 | 11,40 | 84.470 |
| 19 feb 2024 | 11,42 | 11,45 | 11,39 | 11,40 | 11,40 | 72.704 |
| 16 feb 2024 | 11,37 | 11,45 | 11,37 | 11,45 | 11,45 | 59.740 |
| 15 feb 2024 | 11,36 | 11,40 | 11,36 | 11,37 | 11,37 | 55.511 |
| 14 feb 2024 | 11,37 | 11,39 | 11,37 | 11,37 | 11,37 | 15.344 |
| 13 feb 2024 | 11,37 | 11,42 | 11,37 | 11,38 | 11,38 | 42.144 |
| *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.