Italia markets closed

Aroundtown SA (AT1.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9500+0,0495 (+2,60%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20241,91601,97951,90001,95001,95001.975.291
25 lug 20241,92801,93201,88151,90051,90051.575.521
24 lug 20241,95001,96051,93051,94801,94801.357.180
23 lug 20242,01102,03701,95601,96751,96751.941.192
22 lug 20242,09402,10002,00902,01002,01003.418.542
19 lug 20242,10202,11702,06902,07002,07001.347.798
18 lug 20242,11302,14502,07802,12602,1260814.483
17 lug 20242,12402,14802,07902,10402,10401.313.551
16 lug 20242,11802,16802,10102,13802,13801.403.436
15 lug 20242,23902,23902,12902,12902,12902.375.540
12 lug 20242,23302,28002,20602,23402,23403.297.628
11 lug 20242,15002,23002,13302,23002,23002.976.448
10 lug 20242,02002,14402,00202,14102,14106.756.460
09 lug 20241,98252,03701,98251,99601,99602.587.882
08 lug 20242,02802,03701,98551,99001,99002.494.921
05 lug 20242,02202,04101,98652,04102,04101.830.931
04 lug 20241,93902,04101,93902,00202,00202.918.996
03 lug 20241,89651,94451,87101,93901,93904.017.744
02 lug 20241,93001,95001,87651,89751,89753.012.179
01 lug 20242,00002,02001,92901,94701,94702.660.496
28 giu 20241,93901,97501,92801,96551,96552.104.937
27 giu 20241,84351,84351,84351,84351,8435-
26 giu 20241,90551,90551,79501,84351,84352.454.503
25 giu 20241,93251,94501,88451,88451,88451.060.746
24 giu 20241,91201,95101,90201,94101,94101.207.663
21 giu 20241,93351,93351,88201,90651,90652.727.356
20 giu 20241,87601,94401,87601,93001,93001.251.689
19 giu 20241,92801,93801,87351,88401,88401.283.606
18 giu 20241,90401,90401,90401,90401,9040-
17 giu 20241,94001,94151,89251,90401,90401.272.135
14 giu 20241,94701,94701,89651,91851,91851.657.170
13 giu 20241,97251,99751,92151,92151,92151.928.692
12 giu 20241,92652,00301,90101,98751,98752.974.258
11 giu 20241,97751,98451,91301,91301,91302.747.553
10 giu 20241,98902,00901,96401,97301,97302.870.260
07 giu 20242,08002,09002,00602,01102,01104.170.465
06 giu 20242,23002,28202,05402,08102,08104.574.455
05 giu 20242,22302,24502,18502,22302,22301.790.268
04 giu 20242,21002,23702,18302,20702,20701.801.612
03 giu 20242,18002,25302,10002,20002,20006.520.780
31 mag 20242,11102,19602,09002,15302,15303.764.753
30 mag 20242,04402,12702,04402,12702,12701.557.005
29 mag 20242,19502,19702,01902,06002,06006.033.840
28 mag 20242,11602,20002,10802,19602,19602.415.081
27 mag 20242,07102,11502,06702,10702,1070864.018
24 mag 20242,07002,09102,04002,07302,07302.269.289
23 mag 20242,19002,20302,08002,08002,08002.651.219
22 mag 20242,17302,20502,14402,17402,17401.819.002
21 mag 20242,15902,20302,13802,19002,19001.882.487
20 mag 20242,18602,20802,13902,17802,17801.869.771
17 mag 20242,21502,24202,18002,19102,19102.035.417
16 mag 20242,21302,30202,21102,23002,23003.714.957
15 mag 20242,15002,26002,14802,21002,21004.674.087
14 mag 20242,08502,14502,07902,14202,14202.978.928
13 mag 20242,07102,08102,05402,07902,07901.095.245
10 mag 20242,06002,09102,06002,07202,07201.350.921
09 mag 20242,05702,06602,02002,03802,03801.281.645
08 mag 20242,06702,08202,01102,07402,07401.616.135
07 mag 20242,06102,08802,03002,07902,07902.990.338
06 mag 20242,06002,08001,99852,04402,04403.069.643
03 mag 20242,01602,06501,92802,06202,06204.990.573
02 mag 20241,97152,05201,97152,03702,03702.070.828
30 apr 20242,05102,12401,93301,95251,95256.386.611
29 apr 20241,96952,04901,95802,04602,04604.594.969
26 apr 20241,86051,98101,86051,95851,95854.671.833
25 apr 20241,87951,90151,83451,85001,85003.545.307
24 apr 20241,97001,97001,88101,89951,89952.902.126
23 apr 20241,86201,96001,86201,96001,96003.628.135
22 apr 20241,82001,88951,82001,86051,86053.145.909
19 apr 20241,78951,81501,77351,81501,81501.483.547
18 apr 20241,77951,81101,74501,81101,81102.230.252
17 apr 20241,71501,78001,70301,76551,76552.982.091
16 apr 20241,80001,80451,70451,70551,70556.082.444
15 apr 20241,85001,87001,80001,82001,82003.316.790
12 apr 20241,80951,92201,80901,87751,87755.108.578
11 apr 20241,80201,83401,75001,77901,77905.507.880
10 apr 20241,78801,94801,74701,80501,80508.303.605
09 apr 20241,80251,82001,76001,78001,78003.079.450
08 apr 20241,78151,81401,74751,81301,81303.085.516
05 apr 20241,88001,89801,76951,77501,77503.818.072
04 apr 20241,87551,91551,87401,91001,91002.708.745
03 apr 20241,87401,90501,85501,89351,89352.907.459
02 apr 20241,95002,02901,82501,86401,86406.829.850
28 mar 20241,98652,08701,90951,95501,95507.075.735
27 mar 20241,65002,03401,53201,98051,980520.005.156
26 mar 20241,67251,72951,65401,71301,71303.484.426
25 mar 20241,67901,73851,67851,68201,68203.700.518
22 mar 20241,81601,84001,69851,70301,703010.391.069
21 mar 20241,94501,99951,90551,91251,91254.179.202
20 mar 20241,84101,91351,81851,91351,91352.720.137
19 mar 20241,83501,87551,77851,86901,86902.641.296
18 mar 20241,77501,85451,77501,81951,81952.231.219
15 mar 20241,87451,87451,73751,76701,76706.874.112
14 mar 20241,90101,96301,89351,90101,90103.925.200
13 mar 20241,89151,92301,87151,90701,90702.398.596
12 mar 20241,91851,96001,87301,87551,87553.291.384
11 mar 20241,89051,96201,87951,91251,91253.648.353
08 mar 20241,83001,95501,83001,90751,90754.733.239
07 mar 20241,71651,83851,69201,82951,82954.417.970
06 mar 20241,67851,79551,67001,72501,72504.752.632
*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...