Italia markets closed

Andritz AG (AZ2.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
52,75-2,40 (-4,35%)
Alla chiusura: 08:11AM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202452,7552,7552,7552,7552,75-
25 apr 202455,1555,1555,1555,1555,15-
24 apr 202456,8056,8056,8056,8056,80-
23 apr 202456,0056,0056,0056,0056,00-
22 apr 202456,4556,4556,4556,4556,45-
19 apr 202456,9556,9556,9556,9556,95-
18 apr 202457,0557,0557,0557,0557,05-
17 apr 202456,7556,7556,7556,7556,75-
16 apr 202457,2057,2057,2057,2057,20-
15 apr 202457,2557,2557,2557,2557,25-
12 apr 202457,3057,3057,3057,3057,30-
11 apr 202457,5057,5057,5057,5057,50-
10 apr 202457,8557,8557,8557,8557,85-
09 apr 202456,9556,9556,9556,9556,95-
08 apr 202457,0057,0057,0057,0057,00-
05 apr 202456,6556,6556,6556,6556,65-
04 apr 202456,9556,9556,9556,9556,95-
03 apr 202456,7556,7556,7556,7556,75-
02 apr 202456,9056,9056,9056,9056,90-
28 mar 202457,1557,1557,1557,1557,15-
27 mar 202456,4556,4556,4556,4556,45-
26 mar 202457,3557,3557,3557,3557,35-
25 mar 202457,8057,8057,8057,8057,80-
25 mar 20242.5 Dividendo
22 mar 202459,8559,8559,8559,8557,35-
21 mar 202460,1560,1560,1560,1557,64-
20 mar 202459,0059,0059,0059,0056,54-
19 mar 202458,5058,5058,5058,5056,06-
18 mar 202458,2058,2058,2058,2055,77-
15 mar 202458,4058,4058,4058,4055,96-
14 mar 202458,8558,8558,8558,8556,39-
13 mar 202458,7558,7558,7558,7556,30-
12 mar 202458,4058,4058,4058,4055,96-
11 mar 202458,6058,6058,6058,6056,15-
08 mar 202458,9058,9058,9058,9056,44-
07 mar 202458,7558,7558,7558,7556,30-
06 mar 202458,0058,0058,0058,0055,58-
05 mar 202458,7058,7058,7058,7056,25-
04 mar 202459,0059,0059,0059,0056,54-
01 mar 202458,4058,4058,4058,4055,96-
29 feb 202460,3560,3560,3560,3557,83-
28 feb 202460,7560,7560,7560,7558,21-
27 feb 202460,0060,0060,0060,0057,49-
26 feb 202460,9560,9560,9560,9558,40-
23 feb 202461,1061,1061,1061,1058,55-
22 feb 202461,2561,2561,2561,2558,69-
21 feb 202460,0060,0060,0060,0057,49-
20 feb 202460,1060,1060,1060,1057,59-
19 feb 202460,0560,0560,0560,0557,54-
16 feb 202459,5059,5059,5059,5057,01-
15 feb 202459,2559,2559,2559,2556,78-
14 feb 202456,5556,5556,5556,5554,19-
13 feb 202456,5556,5556,5556,5554,19-
12 feb 202457,5557,5557,5557,5555,15-
09 feb 202456,4556,4556,4556,4554,09-
08 feb 202456,3556,3556,3556,3554,00-
07 feb 202456,0556,0556,0556,0553,71-
06 feb 202455,6555,6555,6555,6553,33-
05 feb 202456,5056,5056,5056,5054,14-
02 feb 202457,4057,4057,4057,4055,00-
01 feb 202457,2057,2057,2057,2054,81-
31 gen 202457,3557,3557,3557,3554,95-
30 gen 202457,5557,5557,5557,5555,15-
29 gen 202458,5558,5558,5558,5556,10-
26 gen 202458,5058,5058,5058,5056,06-
25 gen 202458,4058,4058,4058,4055,96-
24 gen 202456,2056,2056,2056,2053,85-
23 gen 202455,7055,7055,7055,7053,37-
22 gen 202455,3555,3555,3555,3553,04-
19 gen 202454,3554,3554,3554,3552,08-
18 gen 202453,7553,7553,7553,7551,50-
17 gen 202453,7053,7053,7053,7051,46-
16 gen 202454,3054,3054,3054,3052,03-
15 gen 202454,4054,4054,4054,4052,13-
12 gen 202454,4054,4054,4054,4052,13-
11 gen 202454,9554,9554,9554,9552,65-
10 gen 202454,1554,1554,1554,1551,89-
09 gen 202454,3054,3054,3054,3052,03-
08 gen 202453,3053,3053,3053,3051,07-
05 gen 202452,9052,9052,9052,9050,69-
04 gen 202453,6053,6053,6053,6051,36-
03 gen 202454,7554,7554,7554,7552,46-
02 gen 202456,5556,5555,0055,0052,70162
29 dic 202355,9056,3055,9056,3053,95-
28 dic 202356,1056,1056,1056,1053,76-
27 dic 202354,9054,9054,9054,9052,61-
22 dic 202354,2054,2054,2054,2051,94-
21 dic 202354,1054,1054,1054,1051,84-
20 dic 202354,3554,3554,3554,3552,08-
19 dic 202353,9053,9053,9053,9051,65-
18 dic 202353,9553,9553,9553,9551,70-
15 dic 202353,6053,6053,6053,6051,36-
14 dic 202352,7052,7052,7052,7050,50-
13 dic 202352,1552,1552,1552,1549,97-
12 dic 202352,1552,1552,1552,1549,97-
11 dic 202352,3552,3552,3552,3550,16-
08 dic 202351,5551,5551,5551,5549,40-
07 dic 202351,2051,2051,2051,2049,06-
06 dic 202350,7550,7550,7550,7548,63-
05 dic 202350,5550,5550,5550,5548,44-
*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...