Italia markets open in 6 hours 51 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 0,00 (0,00%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.405,45 +1.643,89 (+2,90%) CMC Crypto 200
1.355,13 +55,03 (+4,23%)
Atlas Copco AB (ATLFF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:43PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 07 mag 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 06 mag 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 03 mag 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 02 mag 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 01 mag 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 30 apr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 29 apr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 26 apr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | 130 |
| 25 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 25 apr 2024 | 1.4 Dividendo | |||||
| 24 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 13,03 | - |
| 23 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 13,03 | - |
| 22 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 13,03 | - |
| 19 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 13,03 | 400 |
| 18 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 13,35 | - |
| 17 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 13,35 | - |
| 16 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 13,35 | - |
| 15 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 13,35 | - |
| 12 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 13,35 | - |
| 11 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 13,35 | - |
| 10 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 13,35 | - |
| 09 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 13,35 | - |
| 08 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 13,35 | - |
| 05 apr 2024 | 14,64 | 14,79 | 14,64 | 14,78 | 13,35 | 3.323 |
| 04 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 12,91 | - |
| 03 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 12,91 | - |
| 02 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 12,91 | - |
| 01 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 12,91 | 2.640 |
| 28 mar 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 13,59 | - |
| 27 mar 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 13,59 | 3.864 |
| 26 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 13,94 | - |
| 25 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 13,94 | - |
| 22 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 13,94 | - |
| 21 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 13,94 | - |
| 20 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 13,94 | - |
| 19 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 13,94 | - |
| 18 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 13,94 | - |
| 15 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 13,94 | - |
| 14 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 13,94 | - |
| 13 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 13,94 | - |
| 12 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 13,94 | - |
| 11 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 13,94 | 2.120 |
| 08 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | - |
| 07 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | - |
| 06 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | - |
| 05 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | - |
| 04 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | - |
| 01 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | - |
| 29 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | - |
| 28 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | - |
| 27 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | - |
| 26 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | - |
| 23 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | - |
| 22 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | - |
| 21 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | - |
| 20 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | - |
| 16 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,37 | 1.085 |
| 15 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 14 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | 336 |
| 13 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 12 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 09 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 08 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 07 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 06 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 05 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 02 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 01 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 31 gen 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 30 gen 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 29 gen 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 26 gen 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 25 gen 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 24 gen 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 23 gen 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | - |
| 22 gen 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 12,46 | 806 |
| 19 gen 2024 | 13,54 | 13,73 | 13,54 | 13,73 | 12,40 | 5.400 |
| 18 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 12,71 | - |
| 17 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 12,71 | - |
| 16 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 12,71 | - |
| 12 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 12,71 | - |
| 11 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 12,71 | - |
| 10 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 12,71 | - |
| 09 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 12,71 | - |
| 08 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 12,71 | - |
| 05 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 12,71 | - |
| 04 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 12,71 | - |
| 03 gen 2024 | 13,99 | 14,08 | 13,99 | 14,08 | 12,71 | 980 |
| 02 gen 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 12,61 | - |
| 29 dic 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 12,61 | - |
| 28 dic 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 12,61 | - |
| 27 dic 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 12,61 | - |
| 26 dic 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 12,61 | - |
| 22 dic 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 12,61 | - |
| 21 dic 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 12,61 | - |
| 20 dic 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 12,61 | - |
| 19 dic 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 12,61 | - |
| 18 dic 2023 | 13,98 | 13,98 | 13,97 | 13,97 | 12,61 | 2.800 |
| 15 dic 2023 | 13,54 | 13,54 | 13,54 | 13,54 | 12,23 | - |
| *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.