Italia markets closed

Fraport AG (FRA.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
48,28+0,10 (+0,21%)
Alla chiusura: 09:55PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202448,2848,9848,2048,2848,28640
27 giu 202448,5649,1848,1648,1848,18250
26 giu 202450,0050,1048,5248,5848,58313
25 giu 202449,6850,4049,6250,1050,10497
24 giu 202449,2450,1049,1249,9049,90350
21 giu 202449,8449,8449,0249,2449,241.100
20 giu 202449,9450,2049,1849,8049,8050
19 giu 202450,5050,7549,9049,9049,90261
18 giu 202449,6850,9549,5850,5550,5554
17 giu 202449,5450,1048,6849,5449,54554
14 giu 202450,9551,0549,1249,3049,301.501
13 giu 202453,4553,6550,5050,9050,902.320
12 giu 202451,5553,6551,5553,4053,40994
11 giu 202452,8052,8051,2551,4551,45800
10 giu 202453,4553,6552,6553,0053,00320
07 giu 202453,7054,5053,7053,8053,80205
06 giu 202453,7554,4053,7053,7553,75283
05 giu 202453,7554,5053,5053,8053,803.754
04 giu 202453,4053,7552,6053,7553,75510
03 giu 202453,2054,0552,8053,4053,401.137
31 mag 202452,4052,9552,0052,7552,75500
30 mag 202450,9052,9050,9052,4552,457
29 mag 202450,7051,8050,7051,3051,305
28 mag 202452,1052,9050,9050,9550,95590
27 mag 202450,5052,4550,5052,1552,15861
24 mag 202450,6050,8049,8850,4050,401
23 mag 202451,1551,7550,7050,8050,80350
22 mag 202452,1552,2550,7550,9550,95562
21 mag 202452,6052,8551,5052,2552,251.606
20 mag 202452,4552,8552,4052,6052,60340
17 mag 202452,2553,3052,2552,3552,351.095
16 mag 202451,4052,9551,4052,3552,354.012
15 mag 202450,6051,9050,6051,4551,45613
14 mag 202448,5050,6047,4850,2550,253.532
13 mag 202447,1248,2247,1247,8447,842.129
10 mag 202448,2448,9447,0447,0447,04179
09 mag 202448,3248,5648,1848,3248,32185
08 mag 202448,0048,6448,0048,4248,421.225
07 mag 202447,7848,3847,6647,9847,98255
06 mag 202447,9648,0847,5647,6847,6840
03 mag 202448,0248,7447,7647,8047,801.318
02 mag 202447,2848,1847,1847,8047,8042
30 apr 202447,5847,6246,8046,9046,90236
29 apr 202447,3848,0447,2647,5247,52358
26 apr 202447,2647,6647,0647,3047,301.115
25 apr 202446,5247,3846,5046,8246,82575
24 apr 202446,6847,0446,3046,5846,58500
23 apr 202445,6446,5645,1046,4846,481.154
22 apr 202445,8445,8445,3645,5645,56442
19 apr 202445,5445,6445,1045,2645,2620
18 apr 202445,5446,2645,5445,7845,78356
17 apr 202444,3646,0244,3645,2845,2824
16 apr 202444,5045,1244,3444,4044,404.490
15 apr 202444,8846,0644,4044,4244,42101
12 apr 202446,0446,3444,5444,5444,541.037
11 apr 202447,8047,8445,4645,8045,80739
10 apr 202448,5048,8047,3047,7847,781.302
09 apr 202448,4249,0847,7848,5448,54430
08 apr 202448,4248,9448,1448,4648,461.346
05 apr 202448,0848,3647,7448,2248,22210
04 apr 202448,3249,0248,0248,0248,021.675
03 apr 202447,4848,4647,3648,3248,32350
02 apr 202448,6048,6447,3047,5647,561.187
28 mar 202448,9049,2048,6448,6648,667.840
27 mar 202449,2349,2648,2349,0249,022.752
26 mar 202448,0149,7947,9949,3149,31360
25 mar 202448,2948,3648,0248,0348,03330
22 mar 202448,1848,7447,9648,5048,501.416
21 mar 202448,4248,8248,2048,2148,212.070
20 mar 202448,6748,6747,0448,3248,324.184
19 mar 202450,5850,5847,9848,5748,573.628
18 mar 202452,3652,8051,4451,4851,48124
15 mar 202452,9653,9652,3852,7052,70-
14 mar 202452,3654,0652,3653,0053,007.016
13 mar 202452,5452,9452,1252,3452,3440
12 mar 202451,7653,1451,7052,6052,60150
11 mar 202451,4251,9051,3451,6251,62760
08 mar 202451,0451,8050,9451,5451,541.032
07 mar 202449,9251,3649,9250,9650,9610
06 mar 202450,6450,6449,9049,9349,93413
05 mar 202449,8950,9649,8950,5250,52627
04 mar 202450,3850,7249,9550,0650,06569
01 mar 202451,5651,8250,0650,4850,481.120
29 feb 202452,0252,4051,2251,5051,50-
28 feb 202452,5652,8451,6652,1252,123.974
27 feb 202452,6253,3852,4852,5652,56102
26 feb 202453,5653,9252,7452,8052,80889
23 feb 202452,5053,5452,4853,2253,22335
22 feb 202451,9653,0451,9252,6252,62319
21 feb 202451,3052,0451,2851,8851,88224
20 feb 202450,3251,5450,2051,2451,24405
19 feb 202450,6851,2250,4250,4250,42240
16 feb 202452,1252,1450,4650,7450,743.140
15 feb 202452,0052,6251,8852,1052,10160
14 feb 202451,0052,1051,0052,1052,10542
13 feb 202452,1252,2650,7250,9050,90625
12 feb 202452,2453,2252,1052,1252,12898
09 feb 202452,6852,7652,0452,4452,4432
08 feb 202454,3454,3451,8852,6652,662.940
07 feb 202455,4655,5454,2054,3854,38200
*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...