Italia markets closed

AAR Corp. (ARZ.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
65,85+0,20 (+0,30%)
In data: 08:04AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202465,8565,8565,8565,8565,8544
09 mag 202465,6565,6565,6565,6565,65-
08 mag 202465,0065,0065,0065,0065,00-
07 mag 202464,8064,8064,8064,8064,80-
06 mag 202463,7566,3063,7566,3066,3044
03 mag 202464,2066,0064,2066,0066,0020
02 mag 202463,1063,1063,1063,1063,10-
30 apr 202463,2565,7563,2565,7565,7563
29 apr 202462,6062,6062,6062,6062,60-
26 apr 202461,8064,1561,8063,5563,5544
25 apr 202462,1062,1062,1062,1062,10-
24 apr 202462,2062,2062,2062,2062,20-
23 apr 202461,0063,3561,0063,3563,3533
22 apr 202461,7561,7561,7561,7561,752
19 apr 202457,7557,7557,7557,7557,75-
18 apr 202457,0057,0057,0057,0057,00-
17 apr 202456,4556,4556,4556,4556,45-
16 apr 202455,9555,9555,9555,9555,95-
15 apr 202456,1556,1556,1556,1556,15-
12 apr 202456,9556,9556,9556,9556,95-
11 apr 202456,6056,6056,6056,6056,60-
10 apr 202455,6055,6055,6055,6055,60-
09 apr 202456,0056,0056,0056,0056,00-
08 apr 202455,5555,5555,5555,5555,55-
05 apr 202454,5554,5554,5554,5554,55-
04 apr 202453,3553,3553,3553,3553,35-
03 apr 202453,0553,0553,0553,0553,05-
02 apr 202454,0554,0554,0554,0554,05-
28 mar 202454,7054,7054,7054,7054,70-
27 mar 202454,5054,5054,5054,5054,50-
26 mar 202453,8553,8553,8553,8553,85-
25 mar 202454,5054,5054,5054,5054,50-
22 mar 202457,4057,4057,4057,4057,40-
21 mar 202457,8557,8557,8557,8557,85-
20 mar 202456,9556,9556,9556,9556,95-
19 mar 202456,8556,8556,8556,8556,85-
18 mar 202456,7056,7056,7056,7056,70-
15 mar 202457,9057,9057,9057,9057,90-
14 mar 202458,0058,0058,0058,0058,00-
13 mar 202457,2557,2557,2557,2557,25-
12 mar 202456,9556,9556,9556,9556,95-
11 mar 202457,7057,7057,7057,7057,70-
08 mar 202459,1059,1059,1059,1059,10-
07 mar 202458,7558,7558,7558,7558,75-
06 mar 202458,6558,6558,6558,6558,65-
05 mar 202460,0561,4060,0060,0060,00165
04 mar 202458,7058,7058,7058,7058,70-
01 mar 202460,7060,7060,7060,7060,70-
29 feb 202460,0060,0060,0060,0060,00-
28 feb 202458,8058,8058,8058,8058,80-
27 feb 202459,6059,6059,6059,6059,60-
26 feb 202459,8559,8559,8559,8559,85-
23 feb 202459,9559,9559,9559,9559,95-
22 feb 202460,3060,3060,3060,3060,30-
21 feb 202461,5062,2061,5061,5061,5040
20 feb 202462,0062,0062,0062,0062,00-
19 feb 202464,6064,6064,6064,6064,603
16 feb 202462,6565,1062,6563,7063,70188
15 feb 202461,3061,3061,3061,3061,30-
14 feb 202457,4057,4057,4057,4057,40-
13 feb 202457,5057,5057,5057,5057,50-
12 feb 202457,5057,5057,5057,5057,50-
09 feb 202455,8055,8055,8055,8055,80-
08 feb 202455,0055,0055,0055,0055,00-
07 feb 202455,4555,4555,4555,4555,45-
06 feb 202454,7054,7054,7054,7054,70-
05 feb 202456,4056,4056,4056,4056,40-
02 feb 202456,0556,0556,0556,0556,05-
01 feb 202455,2555,2555,2555,2555,25-
31 gen 202455,8055,8055,8055,8055,80-
30 gen 202453,7553,7553,7553,7553,75-
29 gen 202452,2552,2552,2552,2552,25-
26 gen 202452,1052,1052,1052,1052,10-
25 gen 202452,0552,0552,0552,0552,05-
24 gen 202453,0053,0053,0053,0053,00-
23 gen 202453,0053,0053,0053,0053,00-
22 gen 202452,9554,3052,9554,3054,3050
19 gen 202452,3552,3552,3552,3552,35-
18 gen 202451,4051,4051,4051,4051,40-
17 gen 202452,0052,0052,0052,0052,00-
16 gen 202453,3553,3553,3553,3553,35-
15 gen 202452,6552,6552,6552,6552,65-
12 gen 202452,6552,6552,6552,6552,65-
11 gen 202451,2551,2551,2551,2551,25-
10 gen 202452,5552,5552,5552,5552,55-
09 gen 202452,7052,7052,7052,7052,70-
08 gen 202453,6053,6053,6053,6053,60-
05 gen 202454,5054,5054,5054,5054,50-
04 gen 202454,9554,9554,9554,9554,95-
03 gen 202455,6055,6055,6055,6055,60-
02 gen 202457,7057,7057,7057,7057,705
29 dic 202355,6055,6555,6055,6555,65-
28 dic 202355,6555,6555,5555,5555,55160
27 dic 202356,7056,7056,7056,7056,70-
22 dic 202361,8561,8561,8561,8561,85-
21 dic 202363,7563,7563,7563,7563,75-
20 dic 202364,7064,7064,7064,7064,70-
19 dic 202363,4563,4563,4563,4563,45-
18 dic 202363,8563,8563,8563,8563,85-
15 dic 202363,4563,4563,4563,4563,45-
*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...