Italia markets closed

Flow Traders Ltd. (FLOW.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,77-0,16 (-0,85%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 202418,9519,1218,7618,7718,7755.009
18 giu 202418,9419,0418,8118,9318,9376.373
17 giu 202418,9919,1418,6618,7318,73122.821
17 giu 20240.15 Dividendo
14 giu 202418,8419,2218,8019,0618,91149.845
13 giu 202419,3519,3519,0519,0518,90154.831
12 giu 202419,0719,6418,9119,4119,26114.398
11 giu 202419,7319,9719,5019,5119,3671.277
10 giu 202419,7019,8119,5119,7819,62112.437
07 giu 202419,8019,8919,6819,8319,6768.727
06 giu 202419,9020,0619,6319,8019,6483.318
05 giu 202419,7319,9019,5219,8719,7180.160
04 giu 202419,9019,9019,6519,7319,5785.509
03 giu 202419,9619,9819,6119,9219,76121.547
31 mag 202419,6419,8219,5319,7819,62149.622
30 mag 202419,6919,7419,3719,5419,39110.614
29 mag 202420,1620,1619,7519,8019,6487.637
28 mag 202420,6020,6020,0420,1419,9882.551
27 mag 202420,3620,5220,2020,5220,3677.456
24 mag 202420,1620,3420,1620,3420,1899.907
23 mag 202420,4420,4820,1620,1620,00111.073
22 mag 202420,1020,6620,1020,5020,34242.819
21 mag 202419,4020,2019,3420,2020,04274.640
20 mag 202419,2819,6819,2319,5619,41156.809
17 mag 202419,3219,6319,3219,5819,43156.620
16 mag 202419,5919,6919,3519,5219,37197.071
15 mag 202419,6619,8619,5519,5919,44171.274
14 mag 202419,6819,7919,5719,7219,56128.529
13 mag 202419,9019,9219,5719,6819,53208.047
10 mag 202420,0420,1019,9219,9419,78152.652
09 mag 202419,9420,0819,9020,0419,88121.998
08 mag 202419,9820,2819,9820,0819,92168.074
07 mag 202419,9420,2219,9420,1019,94172.717
06 mag 202420,2220,3419,8820,0419,88206.196
03 mag 202419,2820,9619,2520,4420,28680.300
02 mag 202419,3619,7619,3519,4919,34242.814
30 apr 202419,4219,5419,2019,2919,14232.498
29 apr 202419,8219,9019,5919,6619,51179.292
26 apr 202419,7019,9519,4919,8219,66253.619
25 apr 202420,6020,7819,7319,9519,79941.106
24 apr 202420,1020,1019,3219,5119,36266.041
23 apr 202419,7220,1019,6220,1019,94292.036
22 apr 202419,7019,9419,5419,7219,56196.459
19 apr 202419,6119,7119,3019,6219,47237.687
18 apr 202419,1919,5919,0419,5919,44322.629
17 apr 202418,8519,2518,7119,0918,94194.263
16 apr 202418,7518,8518,6418,8518,70108.054
15 apr 202418,9919,2918,8018,8018,65167.598
12 apr 202419,0019,2118,9018,9118,76177.280
11 apr 202419,1519,2918,8118,9718,82184.485
10 apr 202419,1819,3618,9119,0818,93225.069
09 apr 202419,0019,1818,9019,1318,98214.819
08 apr 202418,8619,0418,7019,0118,86155.550
05 apr 202418,6819,1518,5618,8718,72264.091
04 apr 202418,4618,7618,4118,7418,59138.985
03 apr 202418,0918,5118,0018,5118,36195.575
02 apr 202418,3018,4017,7617,9717,83239.952
28 mar 202418,0918,5517,9618,2718,13419.224
27 mar 202417,6618,1117,6218,1117,97232.080
26 mar 202417,3717,6717,3017,6717,53193.021
25 mar 202417,2017,5517,0717,4217,28178.868
22 mar 202416,5817,2916,5817,1717,03254.095
21 mar 202416,7616,8216,5216,6916,56193.593
20 mar 202417,0017,1216,6316,7116,58183.916
19 mar 202417,1317,3016,9217,0616,93193.341
18 mar 202417,6017,7017,1817,1817,04172.227
15 mar 202417,8317,8317,4017,6417,50834.674
14 mar 202417,5217,8417,3817,7817,64163.213
13 mar 202417,2217,6017,1817,5617,42201.020
12 mar 202417,1517,2717,0017,2017,06114.514
11 mar 202417,0917,2717,0117,1517,02117.421
08 mar 202417,1817,2216,9917,1116,9874.272
07 mar 202417,0517,2316,9117,1317,00120.738
06 mar 202417,0017,1416,8817,0016,87160.604
05 mar 202416,8017,0116,7416,8816,75158.684
04 mar 202416,8517,0016,7516,7816,65168.364
01 mar 202416,7016,8516,5816,8516,72152.735
29 feb 202416,5816,8716,5716,6316,50229.473
28 feb 202416,6716,7316,5516,6516,52104.825
27 feb 202416,3416,7316,3416,7316,60167.836
26 feb 202416,8216,8316,2516,3416,21268.370
23 feb 202416,8316,9416,6216,8316,70146.959
22 feb 202416,5916,8616,5016,8216,69194.868
21 feb 202416,3516,6316,3216,5916,46143.120
20 feb 202416,8516,8516,1416,2816,15439.965
19 feb 202416,6017,1716,6016,8916,76298.662
16 feb 202416,5016,5916,4116,5616,43127.669
15 feb 202415,8416,5215,8316,4216,29263.799
14 feb 202415,8416,0415,7815,9015,77175.053
13 feb 202416,3416,4215,8215,9515,82434.024
12 feb 202416,3116,5716,2316,3816,25155.275
09 feb 202416,7416,7716,2616,3316,20244.843
08 feb 202416,2617,3816,2616,6916,56670.359
07 feb 202416,2916,3016,0116,1916,06170.501
06 feb 202416,0816,3415,9316,3216,19159.224
05 feb 202416,3316,4316,1016,2016,07197.455
02 feb 202416,3616,5516,3316,3316,20102.840
01 feb 202416,6016,6016,3216,3216,19146.201
31 gen 202416,5716,7016,4616,6216,49108.809
30 gen 202416,9617,0816,6116,6116,48185.350
*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...