Italia markets closed

Ageas SA/ NV (FO4N.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,28+1,30 (+3,10%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202443,2843,2843,2843,2843,28200
15 apr 202441,9841,9841,9841,9841,98-
12 apr 202442,5642,5642,5642,5642,56-
11 apr 202442,6442,6442,6442,6442,64-
10 apr 202442,9642,9642,9642,9642,96-
09 apr 202442,7442,7442,7442,7442,74-
08 apr 202442,6842,9442,6842,9442,94200
05 apr 202442,6442,6442,6442,6442,64-
04 apr 202442,9442,9442,9442,9442,94-
03 apr 202442,7242,7242,7242,7242,72-
02 apr 202442,8242,8242,8242,8242,82-
28 mar 202442,9542,9542,9542,9542,95-
27 mar 202441,8341,8341,7141,7141,71-
26 mar 202441,3741,3741,3741,3741,37-
25 mar 202440,9040,9040,9040,9040,90-
22 mar 202440,4340,4340,4340,4340,43-
21 mar 202440,7740,7740,7740,7740,77-
20 mar 202440,1440,1440,1440,1440,14-
19 mar 202439,9640,3739,9640,3740,37300
18 mar 202439,9039,9039,9039,9039,90-
15 mar 202439,8939,8939,8939,8939,89-
14 mar 202439,4839,4839,4839,4839,48-
13 mar 202439,5439,5439,5439,5439,54-
12 mar 202438,9038,9038,9038,9038,90-
11 mar 202438,6838,6838,6838,6838,68-
08 mar 202438,4238,4238,4238,4238,42-
07 mar 202438,2338,2338,2338,2338,23-
06 mar 202438,0838,0838,0838,0838,08-
05 mar 202437,5237,5237,5237,5237,52-
04 mar 202439,0539,0539,0539,0539,05-
01 mar 202439,2939,2939,2939,2939,29-
29 feb 202438,2238,2238,2238,2238,22-
28 feb 202439,1039,1239,1039,1239,1230
27 feb 202439,4439,4439,4439,4439,44-
26 feb 202439,8539,8539,8539,8539,85-
23 feb 202440,0440,0440,0440,0440,04-
22 feb 202439,8439,8439,8439,8439,84-
21 feb 202439,3839,3839,3839,3839,38-
20 feb 202438,8638,8638,8638,8638,86-
19 feb 202438,9438,9438,9438,9438,94-
16 feb 202439,0339,0339,0339,0339,03-
15 feb 202438,7838,7838,7838,7838,78-
14 feb 202438,3138,3138,3138,3138,31-
13 feb 202438,2938,2938,2938,2938,29-
12 feb 202437,9837,9837,9837,9837,98-
09 feb 202437,6137,6137,6137,6137,61-
08 feb 202437,8737,8737,8737,8737,87-
07 feb 202438,1538,1538,1538,1538,15-
06 feb 202438,0138,0138,0138,0138,01-
05 feb 202439,1039,1039,1039,1039,10-
02 feb 202439,4339,4339,4339,4339,43-
01 feb 202439,5139,5139,5139,5139,51-
31 gen 202439,4439,4439,4439,4439,44-
30 gen 202439,8639,8639,8639,8639,86-
29 gen 202439,4639,4639,4639,4639,46-
26 gen 202439,3839,3839,3839,3839,38-
25 gen 202439,1239,1239,1239,1239,12-
24 gen 202439,1439,1439,1439,1439,14-
23 gen 202439,2939,2939,2939,2939,29-
22 gen 202438,9638,9638,9638,9638,96-
19 gen 202438,5738,5738,5738,5738,57-
18 gen 202438,2938,2938,2938,2938,29-
17 gen 202438,3938,3938,3938,3938,39-
16 gen 202439,2039,2039,2039,2039,20-
15 gen 202439,0639,0639,0639,0639,06-
12 gen 202439,0639,0639,0639,0639,06-
11 gen 202440,0940,0940,0940,0940,09-
10 gen 202439,2739,2739,2739,2739,27-
09 gen 202439,8039,8039,8039,8039,80-
08 gen 202439,2439,2439,2439,2439,24-
05 gen 202439,5339,5339,5339,5339,53-
04 gen 202439,2439,2439,2439,2439,24-
03 gen 202439,3739,3739,3739,3739,37-
02 gen 202439,3539,3939,3539,3939,39126
29 dic 202339,1539,3739,1539,3739,37-
28 dic 202339,4039,4039,4039,4039,40-
27 dic 202339,2439,2439,2439,2439,24-
22 dic 202339,0239,0239,0239,0239,02-
21 dic 202339,2939,2939,2939,2939,29-
20 dic 202339,5239,5239,5239,5239,52-
19 dic 202339,4839,4839,4839,4839,48-
18 dic 202339,4139,4139,4139,4139,41-
15 dic 202339,3439,3439,3439,3439,34-
14 dic 202340,5840,5840,5840,5840,58-
13 dic 202340,3840,3840,3840,3840,38-
12 dic 202340,3240,3240,3240,3240,32-
11 dic 202340,4440,4440,4440,4440,44-
08 dic 202340,3740,3740,3740,3740,37-
07 dic 202340,2140,2140,2140,2140,21-
06 dic 202339,9539,9539,9539,9539,95-
05 dic 202339,5139,5139,5139,5139,51-
04 dic 202339,5539,5539,5539,5539,55-
01 dic 202339,5239,5239,5239,5239,52-
30 nov 202339,3739,3739,3739,3739,37-
29 nov 202339,7339,7339,7339,7339,73-
28 nov 202339,9339,9339,9339,9339,93-
27 nov 202340,3340,3340,3340,3340,33-
24 nov 202339,4239,4239,4239,4239,42-
23 nov 202339,2739,2739,2739,2739,27-
22 nov 202338,6538,6538,6538,6538,65-
*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...