Italia markets close in 7 hours 58 minutes

Atlantica Sustainable Infrastructure plc (AY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,88-0,03 (-0,14%)
Alla chiusura: 04:00PM EDT
21,92 +0,04 (+0,18%)
Dopo ore: 06:10PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202421,9121,9421,8821,8821,881.839.000
01 lug 202421,9722,0021,9121,9121,91927.500
28 giu 202422,0222,0221,9221,9521,951.340.900
27 giu 202422,0022,0321,9722,0122,01820.100
26 giu 202421,9222,0521,9122,0322,031.050.600
25 giu 202421,9221,9421,9121,9321,93920.900
24 giu 202421,9321,9521,9221,9321,93819.200
21 giu 202421,9921,9921,8721,9221,922.078.000
20 giu 202421,9521,9921,9221,9921,99966.400
18 giu 202421,8821,9921,8821,9821,98981.100
17 giu 202421,9021,9721,8221,9621,961.396.300
14 giu 202421,9922,0121,8321,9321,931.585.300
13 giu 202422,0122,0521,9821,9821,981.088.700
12 giu 202422,0622,0821,9922,0222,021.537.900
11 giu 202421,9722,0821,9621,9921,991.948.600
10 giu 202422,0022,0521,9622,0222,02752.500
07 giu 202422,0022,0621,9822,0322,031.139.700
06 giu 202422,0022,1121,9522,0022,001.126.900
05 giu 202421,9622,0921,9322,0222,021.237.500
04 giu 202421,9522,0321,9222,0022,002.178.700
03 giu 202421,9822,0421,8921,9821,983.486.700
31 mag 202422,0022,0521,8321,9821,982.828.400
31 mag 20240.445 Dividendo
30 mag 202422,2822,4122,2722,3921,942.478.400
29 mag 202422,1722,4022,1622,3121,874.500.700
28 mag 202422,1922,2222,0922,2121,7720.413.800
24 mag 202423,0223,4322,7923,4222,95587.500
23 mag 202423,0923,1122,2922,8122,361.759.600
22 mag 202422,5723,2822,5023,1522,691.090.500
21 mag 202422,6422,9322,4522,7522,30736.500
20 mag 202422,5922,7022,3022,6222,17575.500
17 mag 202423,1123,1922,5522,6322,18741.600
16 mag 202422,3523,1822,3523,1722,711.129.100
15 mag 202422,4522,7022,3222,3621,921.043.100
14 mag 202422,9522,9521,9722,0021,561.384.000
13 mag 202422,8622,9122,2922,8122,361.226.300
10 mag 202422,5023,4722,4922,9522,492.382.000
09 mag 202421,5922,2821,5622,2521,802.222.800
08 mag 202420,9421,9920,7721,6621,23995.800
07 mag 202422,0022,2021,2921,4120,981.666.200
06 mag 202421,6022,3221,4222,0121,571.673.600
03 mag 202421,8021,9321,1021,4120,982.966.300
02 mag 202421,1223,4620,5221,4220,996.151.900
01 mag 202419,6321,2319,5820,9220,501.681.700
30 apr 202419,7819,8319,3519,5719,181.574.900
29 apr 202420,1720,3319,8019,9519,551.661.700
26 apr 202420,0520,2019,5020,0019,601.521.100
25 apr 202420,1520,6419,8019,9719,571.960.800
24 apr 202419,6920,7419,6420,4120,002.309.000
23 apr 202418,4520,2718,4519,9119,515.244.600
22 apr 202418,3818,6018,2218,5118,142.594.900
19 apr 202418,3018,5318,2318,3918,02533.500
18 apr 202417,7018,3917,6018,2517,891.603.200
17 apr 202417,2117,8517,1717,6717,321.265.000
16 apr 202417,3517,4016,8217,1516,812.255.100
15 apr 202418,2818,4317,3717,4117,061.605.900
12 apr 202419,3019,7118,1818,2317,872.343.500
11 apr 202418,8019,3418,4719,2218,841.494.800
10 apr 202418,5318,7318,3518,6118,241.566.600
09 apr 202418,5419,0218,5119,0018,621.388.500
08 apr 202418,3418,5418,1718,5118,141.028.000
05 apr 202418,2018,3317,9018,3317,97989.400
04 apr 202418,0418,3917,9718,2817,921.160.400
03 apr 202418,3718,4117,4418,0517,691.618.300
02 apr 202418,6018,6218,2918,5018,13948.200
01 apr 202418,5518,8118,3618,6718,30857.300
28 mar 202418,2018,5418,2018,4818,11743.900
27 mar 202418,2818,3818,0818,1817,82727.900
26 mar 202418,3518,4118,1618,2417,88589.500
25 mar 202418,2618,3718,0518,2417,88726.400
22 mar 202417,7518,3917,7018,1717,811.180.800
21 mar 202417,3117,7617,2517,4417,09630.200
20 mar 202417,2917,4517,1317,2816,94654.000
19 mar 202417,2717,4317,2017,2616,92584.800
18 mar 202417,5717,5717,1717,2816,94994.300
15 mar 202417,6517,8217,2417,5817,231.634.100
14 mar 202417,6017,6517,1617,6517,30982.700
13 mar 202417,5917,8617,5517,6817,331.426.800
12 mar 202417,7917,8217,4217,5917,24785.400
11 mar 202418,0218,3317,6217,8117,46901.500
11 mar 20240.445 Dividendo
08 mar 202418,2818,5018,2618,4417,64721.400
07 mar 202417,9918,2517,8618,1517,36550.900
06 mar 202417,4918,0317,4917,9017,121.140.900
05 mar 202417,4617,6517,1517,4316,671.292.200
04 mar 202417,7817,9517,2517,4816,721.567.800
01 mar 202418,5618,5917,4617,8217,041.131.900
29 feb 202417,9718,2217,8117,9617,181.353.600
28 feb 202417,8617,8817,6017,8017,031.226.800
27 feb 202417,9618,1517,9118,0117,231.043.000
26 feb 202418,3418,3417,8617,9317,15754.300
23 feb 202418,2818,4518,1218,4417,64559.300
22 feb 202418,9318,9418,2918,3617,56937.600
21 feb 202419,0619,0818,8218,9318,11712.000
20 feb 202419,1819,3019,0319,1218,29521.600
16 feb 202419,0619,5019,0019,2918,45658.200
15 feb 202418,7819,3018,7719,2518,41393.500
14 feb 202418,7918,8018,4318,6117,80462.200
13 feb 202418,6218,7118,4218,5517,74827.700
12 feb 202418,5118,9918,4618,9918,16370.900
*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...