Italia markets closed

AutoZone, Inc. (AZ5.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2.603,00-4,00 (-0,15%)
In data: 09:07AM CEST. Mercato aperto.
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 20242.603,002.603,002.603,002.603,002.603,0020
11 giu 2024------
10 giu 20242.585,002.585,002.585,002.585,002.585,00-
07 giu 20242.533,002.590,002.533,002.590,002.590,00-
06 giu 20242.535,002.538,002.535,002.538,002.538,003
05 giu 20242.556,002.586,002.539,002.539,002.539,002
04 giu 20242.525,002.560,002.525,002.559,002.559,0010
03 giu 20242.543,002.548,002.533,002.548,002.548,004
31 mag 20242.536,002.536,002.536,002.536,002.536,00-
30 mag 20242.500,002.561,002.500,002.561,002.561,00-
29 mag 20242.555,002.555,002.542,002.542,002.542,003
28 mag 20242.564,002.573,002.552,002.573,002.573,002
27 mag 20242.569,002.569,002.569,002.569,002.569,00-
24 mag 20242.548,002.569,002.548,002.569,002.569,00-
23 mag 20242.553,002.568,002.547,002.568,002.568,005
22 mag 20242.581,002.581,002.556,002.556,002.556,00-
21 mag 20242.674,002.674,002.593,002.601,002.601,0010
20 mag 20242.670,002.704,002.670,002.682,002.682,005
17 mag 20242.655,002.655,002.655,002.655,002.655,00-
16 mag 20242.682,002.682,002.668,002.668,002.668,00-
15 mag 20242.715,002.715,002.715,002.715,002.715,001
14 mag 20242.710,002.710,002.694,002.694,002.694,004
13 mag 20242.752,002.752,002.752,002.752,002.752,00-
10 mag 20242.767,002.767,002.761,002.761,002.761,00-
09 mag 20242.741,002.771,002.741,002.771,002.771,001
08 mag 20242.767,002.786,002.754,002.754,002.754,001
07 mag 20242.746,002.783,002.746,002.783,002.783,001
06 mag 20242.732,002.768,002.732,002.768,002.768,001
03 mag 20242.760,002.760,002.740,002.740,002.740,00-
02 mag 20242.744,002.744,002.744,002.744,002.744,00-
30 apr 20242.783,002.783,002.777,002.777,002.777,00-
29 apr 20242.744,002.786,002.744,002.786,002.786,00-
26 apr 20242.724,002.751,002.724,002.751,002.751,00-
25 apr 20242.765,002.765,002.699,002.739,002.739,0011
24 apr 20242.755,002.787,002.755,002.787,002.787,00-
23 apr 20242.768,002.770,002.763,002.770,002.770,0020
22 apr 20242.795,002.795,002.795,002.795,002.795,00-
19 apr 20242.767,002.799,002.763,002.799,002.799,0040
18 apr 20242.743,002.804,002.743,002.804,002.804,0020
17 apr 20242.723,002.755,002.723,002.755,002.755,002
16 apr 20242.716,002.738,002.716,002.738,002.738,00-
15 apr 20242.775,002.775,002.775,002.775,002.775,00-
12 apr 20242.804,002.804,002.804,002.804,002.804,00-
11 apr 20242.802,002.816,002.789,002.816,002.816,007
10 apr 20242.793,002.824,002.793,002.824,002.824,00-
09 apr 20242.814,002.814,002.779,002.779,002.779,003
08 apr 20242.848,002.848,002.848,002.848,002.848,00-
05 apr 20242.833,002.869,002.833,002.869,002.869,00-
04 apr 20242.890,002.890,002.848,002.848,002.848,00-
03 apr 20242.926,002.926,002.914,002.914,002.914,00-
02 apr 20242.935,002.941,002.935,002.941,002.941,00-
28 mar 20242.952,002.952,002.922,002.922,002.922,00-
27 mar 20242.942,002.948,002.942,002.948,002.948,00-
26 mar 20242.918,002.946,002.918,002.946,002.946,00-
25 mar 20242.990,002.990,002.926,002.926,002.926,00-
22 mar 20242.958,002.994,002.958,002.994,002.994,001
21 mar 20242.922,002.966,002.922,002.958,002.958,005
20 mar 20242.894,002.918,002.894,002.918,002.918,00-
19 mar 20242.856,002.902,002.856,002.902,002.902,00-
18 mar 20242.856,002.856,002.856,002.856,002.856,00-
15 mar 20242.838,002.866,002.838,002.866,002.866,00-
14 mar 20242.828,002.852,002.828,002.852,002.852,001
13 mar 20242.788,002.820,002.788,002.820,002.820,00-
12 mar 20242.794,002.796,002.794,002.796,002.796,00-
11 mar 20242.794,002.802,002.794,002.802,002.802,00-
08 mar 20242.840,002.840,002.808,002.808,002.808,00-
07 mar 20242.826,002.888,002.826,002.848,002.848,001
06 mar 20242.844,002.856,002.844,002.856,002.856,001
05 mar 20242.846,002.852,002.834,002.852,002.852,009
04 mar 20242.780,002.808,002.780,002.808,002.808,001
01 mar 20242.768,002.796,002.768,002.796,002.796,004
29 feb 20242.758,002.782,002.758,002.782,002.782,00-
28 feb 20242.730,002.776,002.730,002.776,002.776,003
27 feb 20242.540,002.716,002.540,002.716,002.716,003
26 feb 20242.528,002.528,002.528,002.528,002.528,00-
23 feb 20242.534,002.546,002.534,002.546,002.546,00-
22 feb 20242.508,002.550,002.508,002.550,002.550,004
21 feb 20242.480,002.512,002.480,002.512,002.512,00-
20 feb 20242.502,002.502,002.500,002.502,002.502,001
19 feb 20242.516,002.538,002.508,002.508,002.508,0031
16 feb 20242.516,002.530,002.516,002.530,002.530,00-
15 feb 20242.532,002.532,002.530,002.530,002.530,00-
14 feb 20242.536,002.568,002.532,002.532,002.532,005
13 feb 20242.484,002.536,002.484,002.536,002.536,00-
12 feb 20242.476,002.504,002.476,002.504,002.504,004
09 feb 20242.518,002.518,002.488,002.488,002.488,00-
08 feb 20242.604,002.624,002.538,002.538,002.538,001
07 feb 20242.600,002.638,002.600,002.638,002.638,00-
06 feb 20242.600,002.600,002.600,002.600,002.600,00-
05 feb 20242.598,002.598,002.590,002.590,002.590,002
02 feb 20242.530,002.612,002.530,002.612,002.612,001
01 feb 20242.534,002.562,002.534,002.562,002.562,00-
31 gen 20242.614,002.614,002.560,002.560,002.560,00-
30 gen 20242.564,002.614,002.564,002.614,002.614,00-
29 gen 20242.556,002.598,002.556,002.576,002.576,002
26 gen 20242.516,002.546,002.516,002.546,002.546,001
25 gen 20242.518,002.530,002.518,002.530,002.530,00-
24 gen 20242.500,002.536,002.500,002.524,002.524,004
23 gen 20242.526,002.542,002.526,002.542,002.542,002
22 gen 20242.510,002.528,002.510,002.510,002.510,003
*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...