Italia markets open in 53 minutes

Advance Auto Parts Inc (AWN.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
68,420,00 (0,00%)
In data: 08:02AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202468,4268,4268,4268,4268,421
17 mag 202468,4268,4268,4268,4268,42-
16 mag 202470,0470,0470,0470,0470,04-
15 mag 202470,0470,0470,0470,0470,04-
14 mag 202470,0470,0470,0470,0470,04-
13 mag 202470,0470,0470,0470,0470,04-
10 mag 202470,1070,1070,1070,1070,10-
09 mag 202469,2169,2169,2169,2169,21-
08 mag 202469,0369,0369,0369,0369,03-
07 mag 202469,0269,0269,0269,0269,02-
06 mag 202470,6570,6570,6570,6570,65-
03 mag 202469,8869,8869,8869,8869,88-
02 mag 202468,4568,4568,4568,4568,45-
30 apr 202470,1370,1370,1370,1370,13-
29 apr 202470,1370,1370,1370,1370,13-
26 apr 202470,1370,1370,1370,1370,13-
25 apr 202471,6671,6671,6671,6671,66-
24 apr 202472,8272,8272,8272,8272,82-
23 apr 202472,8272,8272,8272,8272,82-
22 apr 202473,6273,6273,6273,6273,62-
19 apr 202471,7071,7071,7071,7071,70-
18 apr 202469,1769,1769,1769,1769,17-
17 apr 202467,1667,1667,1667,1667,16-
16 apr 202466,2466,2466,2466,2466,24-
15 apr 202466,7366,7366,7366,7366,73-
12 apr 202469,8269,8269,8269,8269,82-
11 apr 202471,9671,9671,9671,9671,96-
11 apr 20240.25 Dividendo
10 apr 202471,9671,9671,9671,9671,71-
09 apr 202471,6771,6771,6771,6771,42-
08 apr 202471,6771,6771,6771,6771,42-
05 apr 202473,6473,6473,6473,6473,38-
04 apr 202478,0778,0778,0778,0777,80-
03 apr 202478,1178,1178,1178,1177,84-
02 apr 202479,9679,9679,9679,9679,681
28 mar 202478,8078,8078,8078,8078,53-
27 mar 202478,0078,0078,0078,0077,73-
26 mar 202477,6077,6077,6077,6077,33-
25 mar 202479,3079,3079,3079,3079,02-
22 mar 202480,2080,2080,2080,2079,92-
21 mar 202477,9077,9077,9077,9077,63-
20 mar 202477,5077,5077,5077,5077,23-
19 mar 202477,5077,5077,5077,5077,23-
18 mar 202475,1075,1075,1075,1074,84-
15 mar 202473,1073,1073,1073,1072,85-
14 mar 202473,1073,1073,1073,1072,85-
13 mar 202471,8071,8071,8071,8071,55-
12 mar 202470,4070,4070,4070,4070,16-
11 mar 202466,8066,8066,8066,8066,57-
08 mar 202467,3067,3067,3067,3067,07-
07 mar 202466,1066,1066,1066,1065,87-
06 mar 202466,6066,6066,6066,6066,37-
05 mar 202463,8063,8063,8063,8063,58-
04 mar 202463,7063,7063,7063,7063,48-
01 mar 202462,5062,5062,5062,5062,28-
29 feb 202461,2061,2061,2061,2060,99-
28 feb 202459,8059,8059,8059,8059,59-
27 feb 202455,6055,6055,6055,6055,41-
26 feb 202456,3056,3056,3056,3056,10-
23 feb 202456,2056,2056,2056,2056,00-
22 feb 202456,6056,6056,6056,6056,40-
21 feb 202457,0057,0057,0057,0056,80-
20 feb 202459,8059,8059,8059,8059,59-
19 feb 202459,9059,9059,9059,9059,69-
16 feb 202460,0060,0060,0060,0059,79-
15 feb 202460,0060,0060,0060,0059,79-
14 feb 202460,2060,2060,2060,2059,99-
13 feb 202461,2061,2061,2061,2060,99-
12 feb 202458,7058,7058,7058,7058,50-
09 feb 202459,5059,5059,5059,5059,29-
08 feb 202460,4060,4060,4060,4060,19-
07 feb 202461,7061,7061,7061,7061,49-
06 feb 202460,6060,6060,6060,6060,39-
05 feb 202462,8062,8062,8062,8062,58-
02 feb 202463,4063,4063,4063,4063,18-
01 feb 202462,0062,0062,0062,0061,78-
31 gen 202462,1062,1062,1062,1061,88-
30 gen 202461,5061,5061,5061,5061,29-
29 gen 202461,0061,0061,0061,0060,79-
26 gen 202460,8060,8060,8060,8060,59-
25 gen 202460,3060,3060,3060,3060,09-
24 gen 202460,9060,9060,9060,9060,69-
23 gen 202459,9059,9059,9059,9059,69-
22 gen 202458,4058,4058,4058,4058,20-
19 gen 202457,1057,1057,1057,1056,90-
18 gen 202456,0056,0056,0056,0055,81-
17 gen 202456,3056,3056,3056,3056,10-
16 gen 202456,0056,0056,0056,0055,81-
15 gen 202456,8056,8056,8056,8056,60-
12 gen 202456,8056,8056,8056,8056,60-
11 gen 202455,4056,0055,4056,0055,81200
11 gen 20240.25 Dividendo
10 gen 202456,2056,2056,2056,2055,76-
09 gen 202456,2056,2056,2056,2055,76-
08 gen 202455,9055,9055,9055,9055,46-
05 gen 202455,4055,4055,4055,4054,96-
04 gen 202455,9055,9055,9055,9055,46-
03 gen 202456,4056,4056,4056,4055,95-
02 gen 202455,4055,4055,4055,4054,96-
29 dic 202355,5055,5055,5055,5055,06-
*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...