Italia markets close in 7 hours 15 minutes

Advance Auto Parts, Inc. (AWN.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
57,43-1,79 (-3,02%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202457,4357,4357,4357,4357,439
26 giu 202459,2259,2259,2259,2259,22-
25 giu 202460,5860,5860,5860,5860,58-
24 giu 202461,1361,1361,1361,1361,13-
21 giu 202461,3861,3861,3861,3861,38-
20 giu 202459,7659,7659,7659,7659,76-
19 giu 202459,5359,5359,5359,5359,53-
18 giu 202459,6359,6359,6359,6359,63-
17 giu 202458,7158,7158,7158,7158,71-
14 giu 202459,3159,3159,3159,3159,31-
13 giu 202459,7359,7359,7359,7359,73-
12 giu 202459,1059,1059,1059,1059,10-
11 giu 202458,3458,3458,3458,3458,34-
10 giu 202459,7759,7759,7759,7759,77-
07 giu 202459,0759,0759,0759,0759,07-
06 giu 202459,6559,6559,6559,6559,65-
05 giu 202460,0760,0760,0760,0760,07-
04 giu 202461,4961,5261,4961,5261,529
03 giu 202464,9764,9764,9764,9764,97-
31 mag 202461,5661,5661,5661,5661,56-
30 mag 202457,2857,2857,2857,2857,28-
29 mag 202464,3864,3864,3664,3664,3630
28 mag 202463,7363,7363,7363,7363,73-
27 mag 202463,8063,8063,8063,8063,80-
24 mag 202463,9363,9363,9363,9363,93-
23 mag 202464,6364,6364,6364,6364,63-
22 mag 202464,8364,8364,8364,8364,83-
21 mag 202466,4666,4666,4666,4666,46-
20 mag 202468,2468,2468,2468,2468,24-
17 mag 202467,7567,7567,7567,7567,75-
16 mag 202469,4069,4069,4069,4069,40-
15 mag 202469,5869,5869,5869,5869,58-
14 mag 202469,4869,4869,4869,4869,48-
13 mag 202469,3569,3569,3569,3569,35-
10 mag 202470,1070,1069,7869,7869,7825
09 mag 202469,2169,2169,2169,2169,21-
08 mag 202469,0369,0369,0369,0369,03-
07 mag 202468,2968,2968,2968,2968,29-
06 mag 202470,6370,6370,6370,6370,63-
03 mag 202469,8669,8669,8669,8669,86-
02 mag 202467,8367,8367,8367,8367,83-
30 apr 202470,1270,1270,1270,1270,12-
29 apr 202469,9269,9269,9269,9269,92-
26 apr 202469,4669,4669,4669,4669,46-
25 apr 202470,9770,9770,9770,9770,97-
24 apr 202472,6272,6272,6272,6272,62-
23 apr 202472,1572,1572,1572,1572,15-
22 apr 202473,6873,6873,6873,6873,68-
19 apr 202471,7471,7471,7471,7471,74-
18 apr 202469,1769,1769,1769,1769,17-
17 apr 202467,1767,1767,1767,1767,17-
16 apr 202465,5965,5965,5965,5965,59-
15 apr 202466,1066,2866,1066,2866,286
12 apr 202469,1469,1469,1469,1469,14-
11 apr 202471,9571,9571,9571,9571,95-
11 apr 20240.25 Dividendo
10 apr 202471,9671,9671,9671,9671,71-
09 apr 202471,5971,5971,5971,5971,34-
08 apr 202470,9870,9870,9870,9870,73-
05 apr 202472,9472,9472,9472,9472,69-
04 apr 202477,3277,3277,3277,3277,05-
03 apr 202477,3377,3377,3377,3377,06-
02 apr 202479,1779,1779,1779,1778,89-
28 mar 202478,8078,8078,8078,8078,53-
27 mar 202478,0078,0078,0078,0077,73-
26 mar 202477,5078,2077,5078,2077,9375
25 mar 202479,1079,1079,1079,1078,83-
22 mar 202480,2080,2079,4079,4079,12100
21 mar 202477,9080,6077,9080,6080,32288
20 mar 202477,5078,4077,5078,1077,83250
19 mar 202477,5077,5077,5077,5077,23-
18 mar 202475,2076,0075,2076,0075,7427
15 mar 202473,0073,1073,0073,1072,8520
14 mar 202473,1073,1073,1073,1072,85-
13 mar 202471,8071,8071,8071,8071,55-
12 mar 202470,2070,2070,2070,2069,96-
11 mar 202466,6066,6066,6066,6066,37-
08 mar 202467,3067,3067,3067,3067,07-
07 mar 202465,8065,8065,8065,8065,57-
06 mar 202466,9066,9066,9066,9066,67-
05 mar 202464,1064,1064,1064,1063,88-
04 mar 202463,7063,7063,7063,7063,48-
01 mar 202462,4062,4062,4062,4062,18-
29 feb 202461,2061,2061,2061,2060,99-
28 feb 202459,8063,6059,8063,6063,3865
27 feb 202455,5055,5055,5055,5055,31-
26 feb 202456,3056,3056,3056,3056,10-
23 feb 202456,1056,1056,1056,1055,91-
22 feb 202456,5056,5056,5056,5056,30-
21 feb 202456,9056,9056,9056,9056,70-
20 feb 202459,7059,7059,7059,7059,49-
19 feb 202459,8059,8059,8059,8059,59-
16 feb 202459,9059,9059,9059,9059,69-
15 feb 202459,9059,9059,9059,9059,69-
14 feb 202459,9059,9059,9059,9059,69-
13 feb 202461,1061,1061,1061,1060,89-
12 feb 202458,4058,4058,4058,4058,20-
09 feb 202459,4059,4059,4059,4059,19-
08 feb 202460,3060,3060,3060,3060,09-
07 feb 202461,6061,6061,6061,6061,39210
*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...