Italia markets open in 2 hours 44 minutes
Dow Jones
41.606,18 -15,90 (-0,04%) Nasdaq
17.628,06 +35,93 (+0,20%) Nikkei 225
36.230,87 +27,65 (+0,08%) EUR/USD
1,1128 +0,0011 (+0,10%) Bitcoin EUR
54.425,38 +2.159,81 (+4,13%) XRP EUR
0,52 -0,00 (-0,88%)
Aroundtown SA (AT1.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 set 2023 - 18 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 set 2024 | 2,7000 | 2,7110 | 2,6520 | 2,6620 | 2,6620 | 1.559.236 |
| 16 set 2024 | 2,7270 | 2,7560 | 2,6670 | 2,6980 | 2,6980 | 1.536.448 |
| 13 set 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 12 set 2024 | 2,7500 | 2,7850 | 2,6420 | 2,6800 | 2,6800 | 3.729.429 |
| 11 set 2024 | 2,8000 | 2,8000 | 2,7090 | 2,7370 | 2,7370 | 3.911.445 |
| 10 set 2024 | 2,5310 | 2,7960 | 2,5170 | 2,7900 | 2,7900 | 9.241.817 |
| 09 set 2024 | 2,4410 | 2,4880 | 2,3810 | 2,4410 | 2,4410 | 1.997.821 |
| 06 set 2024 | 2,4300 | 2,4850 | 2,4110 | 2,4500 | 2,4500 | 2.455.561 |
| 05 set 2024 | 2,3210 | 2,5020 | 2,3110 | 2,4390 | 2,4390 | 3.059.698 |
| 04 set 2024 | 2,2500 | 2,3730 | 2,2500 | 2,3440 | 2,3440 | 1.757.290 |
| 03 set 2024 | 2,3640 | 2,3640 | 2,2780 | 2,2850 | 2,2850 | 2.780.392 |
| 02 set 2024 | 2,3000 | 2,3690 | 2,2680 | 2,3640 | 2,3640 | 2.146.195 |
| 30 ago 2024 | 2,2500 | 2,3400 | 2,2500 | 2,2990 | 2,2990 | 2.017.493 |
| 29 ago 2024 | 2,3520 | 2,3780 | 2,2500 | 2,2500 | 2,2500 | 3.216.557 |
| 28 ago 2024 | 2,2900 | 2,3890 | 2,2040 | 2,3890 | 2,3890 | 7.319.432 |
| 27 ago 2024 | 2,2200 | 2,2820 | 2,2200 | 2,2700 | 2,2700 | 1.870.421 |
| 26 ago 2024 | 2,1830 | 2,2390 | 2,1730 | 2,2120 | 2,2120 | 1.522.737 |
| 23 ago 2024 | 2,1200 | 2,2100 | 2,1200 | 2,2070 | 2,2070 | 1.399.844 |
| 22 ago 2024 | 2,1020 | 2,1540 | 2,1020 | 2,1250 | 2,1250 | 768.571 |
| 21 ago 2024 | 2,1220 | 2,1480 | 2,1110 | 2,1200 | 2,1200 | 773.118 |
| 20 ago 2024 | 2,1350 | 2,1590 | 2,1130 | 2,1270 | 2,1270 | 1.025.219 |
| 19 ago 2024 | 2,0590 | 2,1340 | 2,0530 | 2,1290 | 2,1290 | 1.548.186 |
| 16 ago 2024 | 2,0820 | 2,1000 | 2,0300 | 2,0430 | 2,0430 | 1.285.136 |
| 15 ago 2024 | 2,0600 | 2,0930 | 2,0550 | 2,0800 | 2,0800 | 1.111.896 |
| 14 ago 2024 | 2,0400 | 2,0560 | 2,0190 | 2,0440 | 2,0440 | 1.130.765 |
| 13 ago 2024 | 2,0490 | 2,0540 | 2,0000 | 2,0110 | 2,0110 | 598.442 |
| 12 ago 2024 | 2,0500 | 2,0600 | 2,0260 | 2,0340 | 2,0340 | 909.143 |
| 09 ago 2024 | 1,9600 | 2,0610 | 1,9505 | 2,0450 | 2,0450 | 1.672.478 |
| 08 ago 2024 | 1,9605 | 1,9605 | 1,9185 | 1,9470 | 1,9470 | 1.563.099 |
| 07 ago 2024 | 1,9800 | 2,0000 | 1,9305 | 1,9820 | 1,9820 | 1.471.291 |
| 06 ago 2024 | 1,9200 | 1,9800 | 1,8660 | 1,9635 | 1,9635 | 1.858.977 |
| 05 ago 2024 | 1,9100 | 1,9370 | 1,8535 | 1,9190 | 1,9190 | 3.160.430 |
| 02 ago 2024 | 1,9500 | 1,9905 | 1,8970 | 1,9785 | 1,9785 | 2.248.642 |
| 01 ago 2024 | 1,9690 | 2,0150 | 1,9395 | 1,9730 | 1,9730 | 1.686.996 |
| 31 lug 2024 | 1,9525 | 1,9910 | 1,9525 | 1,9750 | 1,9750 | 1.725.532 |
| 30 lug 2024 | 1,9605 | 1,9695 | 1,9515 | 1,9580 | 1,9580 | 695.350 |
| 29 lug 2024 | 1,9995 | 2,0040 | 1,9330 | 1,9685 | 1,9685 | 1.234.051 |
| 26 lug 2024 | 1,9160 | 1,9795 | 1,9000 | 1,9500 | 1,9500 | 1.975.291 |
| 25 lug 2024 | 1,9280 | 1,9320 | 1,8815 | 1,9005 | 1,9005 | 1.575.521 |
| 24 lug 2024 | 1,9500 | 1,9605 | 1,9305 | 1,9480 | 1,9480 | 1.357.180 |
| 23 lug 2024 | 2,0110 | 2,0370 | 1,9560 | 1,9675 | 1,9675 | 1.941.192 |
| 22 lug 2024 | 2,0940 | 2,1000 | 2,0090 | 2,0100 | 2,0100 | 3.418.542 |
| 19 lug 2024 | 2,1020 | 2,1170 | 2,0690 | 2,0700 | 2,0700 | 1.347.798 |
| 18 lug 2024 | 2,1130 | 2,1450 | 2,0780 | 2,1260 | 2,1260 | 814.483 |
| 17 lug 2024 | 2,1240 | 2,1480 | 2,0790 | 2,1040 | 2,1040 | 1.313.551 |
| 16 lug 2024 | 2,1180 | 2,1680 | 2,1010 | 2,1380 | 2,1380 | 1.403.436 |
| 15 lug 2024 | 2,2390 | 2,2390 | 2,1290 | 2,1290 | 2,1290 | 2.375.540 |
| 12 lug 2024 | 2,2330 | 2,2800 | 2,2060 | 2,2340 | 2,2340 | 3.297.628 |
| 11 lug 2024 | 2,1500 | 2,2300 | 2,1330 | 2,2300 | 2,2300 | 2.976.448 |
| 10 lug 2024 | 2,0200 | 2,1440 | 2,0020 | 2,1410 | 2,1410 | 6.756.460 |
| 09 lug 2024 | 1,9825 | 2,0370 | 1,9825 | 1,9960 | 1,9960 | 2.587.882 |
| 08 lug 2024 | 2,0280 | 2,0370 | 1,9855 | 1,9900 | 1,9900 | 2.494.921 |
| 05 lug 2024 | 2,0220 | 2,0410 | 1,9865 | 2,0410 | 2,0410 | 1.830.931 |
| 04 lug 2024 | 1,9390 | 2,0410 | 1,9390 | 2,0020 | 2,0020 | 2.918.996 |
| 03 lug 2024 | 1,8965 | 1,9445 | 1,8710 | 1,9390 | 1,9390 | 4.017.744 |
| 02 lug 2024 | 1,9300 | 1,9500 | 1,8765 | 1,8975 | 1,8975 | 3.012.179 |
| 01 lug 2024 | 2,0000 | 2,0200 | 1,9290 | 1,9470 | 1,9470 | 2.660.496 |
| 28 giu 2024 | 1,9390 | 1,9750 | 1,9280 | 1,9655 | 1,9655 | 2.104.937 |
| 27 giu 2024 | 1,8435 | 1,8435 | 1,8435 | 1,8435 | 1,8435 | - |
| 26 giu 2024 | 1,9055 | 1,9055 | 1,7950 | 1,8435 | 1,8435 | 2.454.503 |
| 25 giu 2024 | 1,9325 | 1,9450 | 1,8845 | 1,8845 | 1,8845 | 1.060.746 |
| 24 giu 2024 | 1,9120 | 1,9510 | 1,9020 | 1,9410 | 1,9410 | 1.207.663 |
| 21 giu 2024 | 1,9335 | 1,9335 | 1,8820 | 1,9065 | 1,9065 | 2.727.356 |
| 20 giu 2024 | 1,8760 | 1,9440 | 1,8760 | 1,9300 | 1,9300 | 1.251.689 |
| 19 giu 2024 | 1,9280 | 1,9380 | 1,8735 | 1,8840 | 1,8840 | 1.283.606 |
| 18 giu 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
| 17 giu 2024 | 1,9400 | 1,9415 | 1,8925 | 1,9040 | 1,9040 | 1.272.135 |
| 14 giu 2024 | 1,9470 | 1,9470 | 1,8965 | 1,9185 | 1,9185 | 1.657.170 |
| 13 giu 2024 | 1,9725 | 1,9975 | 1,9215 | 1,9215 | 1,9215 | 1.928.692 |
| 12 giu 2024 | 1,9265 | 2,0030 | 1,9010 | 1,9875 | 1,9875 | 2.974.258 |
| 11 giu 2024 | 1,9775 | 1,9845 | 1,9130 | 1,9130 | 1,9130 | 2.747.553 |
| 10 giu 2024 | 1,9890 | 2,0090 | 1,9640 | 1,9730 | 1,9730 | 2.870.260 |
| 07 giu 2024 | 2,0800 | 2,0900 | 2,0060 | 2,0110 | 2,0110 | 4.170.465 |
| 06 giu 2024 | 2,2300 | 2,2820 | 2,0540 | 2,0810 | 2,0810 | 4.574.455 |
| 05 giu 2024 | 2,2230 | 2,2450 | 2,1850 | 2,2230 | 2,2230 | 1.790.268 |
| 04 giu 2024 | 2,2100 | 2,2370 | 2,1830 | 2,2070 | 2,2070 | 1.801.612 |
| 03 giu 2024 | 2,1800 | 2,2530 | 2,1000 | 2,2000 | 2,2000 | 6.520.780 |
| 31 mag 2024 | 2,1110 | 2,1960 | 2,0900 | 2,1530 | 2,1530 | 3.764.753 |
| 30 mag 2024 | 2,0440 | 2,1270 | 2,0440 | 2,1270 | 2,1270 | 1.557.005 |
| 29 mag 2024 | 2,1950 | 2,1970 | 2,0190 | 2,0600 | 2,0600 | 6.033.840 |
| 28 mag 2024 | 2,1160 | 2,2000 | 2,1080 | 2,1960 | 2,1960 | 2.415.081 |
| 27 mag 2024 | 2,0710 | 2,1150 | 2,0670 | 2,1070 | 2,1070 | 864.018 |
| 24 mag 2024 | 2,0700 | 2,0910 | 2,0400 | 2,0730 | 2,0730 | 2.269.289 |
| 23 mag 2024 | 2,1900 | 2,2030 | 2,0800 | 2,0800 | 2,0800 | 2.651.219 |
| 22 mag 2024 | 2,1730 | 2,2050 | 2,1440 | 2,1740 | 2,1740 | 1.819.002 |
| 21 mag 2024 | 2,1590 | 2,2030 | 2,1380 | 2,1900 | 2,1900 | 1.882.487 |
| 20 mag 2024 | 2,1860 | 2,2080 | 2,1390 | 2,1780 | 2,1780 | 1.869.771 |
| 17 mag 2024 | 2,2150 | 2,2420 | 2,1800 | 2,1910 | 2,1910 | 2.035.417 |
| 16 mag 2024 | 2,2130 | 2,3020 | 2,2110 | 2,2300 | 2,2300 | 3.714.957 |
| 15 mag 2024 | 2,1500 | 2,2600 | 2,1480 | 2,2100 | 2,2100 | 4.674.087 |
| 14 mag 2024 | 2,0850 | 2,1450 | 2,0790 | 2,1420 | 2,1420 | 2.978.928 |
| 13 mag 2024 | 2,0710 | 2,0810 | 2,0540 | 2,0790 | 2,0790 | 1.095.245 |
| 10 mag 2024 | 2,0600 | 2,0910 | 2,0600 | 2,0720 | 2,0720 | 1.350.921 |
| 09 mag 2024 | 2,0570 | 2,0660 | 2,0200 | 2,0380 | 2,0380 | 1.281.645 |
| 08 mag 2024 | 2,0670 | 2,0820 | 2,0110 | 2,0740 | 2,0740 | 1.616.135 |
| 07 mag 2024 | 2,0610 | 2,0880 | 2,0300 | 2,0790 | 2,0790 | 2.990.338 |
| 06 mag 2024 | 2,0600 | 2,0800 | 1,9985 | 2,0440 | 2,0440 | 3.069.643 |
| 03 mag 2024 | 2,0160 | 2,0650 | 1,9280 | 2,0620 | 2,0620 | 4.990.573 |
| 02 mag 2024 | 1,9715 | 2,0520 | 1,9715 | 2,0370 | 2,0370 | 2.070.828 |
| 30 apr 2024 | 2,0510 | 2,1240 | 1,9330 | 1,9525 | 1,9525 | 6.386.611 |
| *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.