Italia markets closed

Aurubis AG (NDA.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,70+1,30 (+1,87%)
In data: 04:32PM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202469,0071,8570,1070,7070,7020
09 mag 202469,0069,4568,5069,4069,40-
08 mag 202469,1570,3567,7068,5568,5520
07 mag 202469,4069,4068,8068,8068,80-
06 mag 202467,0569,6067,0569,6069,60-
03 mag 202472,5572,5566,4067,0067,00-
02 mag 202475,1575,5074,5074,9074,90-
30 apr 202475,8076,1075,0075,0075,00-
29 apr 202474,1075,5574,1075,5575,55-
26 apr 202472,4075,0572,4073,9073,90-
25 apr 202472,9573,2572,2072,2072,20-
24 apr 202472,7573,5072,7573,0573,05-
23 apr 202474,0074,0072,4072,4072,4020
22 apr 202475,0575,0573,9574,0074,00-
19 apr 202473,3575,5073,3574,8574,85-
18 apr 202474,4575,4574,4575,1575,15-
17 apr 202471,6574,5071,6573,5073,50-
16 apr 202472,5572,5571,5571,6071,60-
15 apr 202474,5074,7073,3073,3073,30-
12 apr 202473,9575,3573,9574,3074,30-
11 apr 202474,2074,2073,0573,1073,10-
10 apr 202471,0074,9071,0073,7073,70130
09 apr 202469,3070,4569,2070,2570,25-
08 apr 202468,4069,7568,4069,7569,7550
05 apr 202468,6069,3567,9567,9567,95-
04 apr 202468,3069,2568,3069,0069,00-
03 apr 202466,0567,9566,0567,9567,955
02 apr 202465,0566,1065,0565,5565,55-
28 mar 202464,8465,1864,7064,7064,70470
27 mar 202464,5864,8664,3064,6064,60-
26 mar 202464,8264,9464,1864,1864,18-
25 mar 202464,5264,8664,5264,7864,78-
22 mar 202464,1064,7264,1064,7264,72-
21 mar 202464,1066,0264,0664,6464,64120
20 mar 202463,3263,3463,1063,3463,34-
19 mar 202463,1063,3062,9862,9862,9850
18 mar 202462,5263,1662,5263,1663,16-
15 mar 202462,2663,1662,2662,4262,42-
14 mar 202463,4263,4261,9861,9861,9840
13 mar 202461,6463,5461,0263,0863,0882
12 mar 202460,4661,3260,3661,1861,18-
11 mar 202460,1260,2059,5260,2060,20170
08 mar 202460,6260,6260,1260,1260,12-
07 mar 202458,6860,9258,6860,9260,92-
06 mar 202457,5058,7057,5058,7058,70-
05 mar 202458,0258,2657,3657,3657,36-
04 mar 202459,0459,0457,9657,9657,96-
01 mar 202458,6858,9858,3258,8658,86-
29 feb 202459,0659,0658,4858,5458,5415
28 feb 202459,5259,5258,8858,9258,92-
27 feb 202459,5660,0059,2059,2059,20-
26 feb 202459,7259,7259,0659,0659,0620
23 feb 202459,6859,8659,5859,5859,5820
22 feb 202459,4460,6059,4459,5659,5645
21 feb 202459,8259,8258,9259,3259,32-
20 feb 202459,9660,1259,2459,7259,72100
19 feb 202460,4460,4459,5059,9859,98221
16 feb 202460,3060,6660,0060,0060,00-
16 feb 20241.4 Dividendo
15 feb 202461,0661,4460,6661,4460,04-
14 feb 202460,4660,8460,1060,7859,40-
13 feb 202461,7462,3060,2460,2458,87-
12 feb 202461,2062,3261,2061,6660,25-
09 feb 202463,3463,3460,9661,3259,92-
08 feb 202462,7263,5062,7263,2661,82-
07 feb 202464,5464,5462,9662,9661,53-
06 feb 202464,0466,8264,0464,8263,3420
05 feb 202465,0065,0064,2464,2462,782
02 feb 202466,1266,1264,7864,7863,30-
01 feb 202466,8266,8265,7665,8064,30-
31 gen 202467,7267,7266,9466,9465,4114
30 gen 202468,4268,4267,4267,6666,12-
29 gen 202467,3068,1466,8468,1466,5937
26 gen 202468,2868,2867,0067,8266,27-
25 gen 202467,0267,6266,9067,5065,96-
24 gen 202465,6667,0665,6667,0065,4782
23 gen 202463,9265,2063,9265,0463,5610
22 gen 202466,6867,2263,8863,8862,42-
19 gen 202466,6667,1666,0666,7665,24110
18 gen 202465,7666,5465,7666,4664,95-
17 gen 202466,9666,9665,3865,7264,22209
16 gen 202468,6268,6267,2467,2465,71-
15 gen 202470,6870,6868,6068,6067,04-
12 gen 202469,1069,9469,1069,9468,3550
11 gen 202470,5470,5469,0069,0267,45380
10 gen 202470,0270,1469,6870,1468,54-
09 gen 202470,2870,3669,8669,8668,27-
08 gen 202470,3470,4669,8269,8868,2914
05 gen 202470,5271,0470,3270,3268,72-
04 gen 202471,0471,3470,4470,4468,83-
03 gen 202472,1872,3070,2270,8469,23-
02 gen 202474,5274,5272,2072,2070,55200
29 dic 202374,7474,9274,1074,1672,475
28 dic 202376,8877,3274,6874,6872,9860
27 dic 202375,8877,3875,8876,7875,03-
22 dic 202375,8076,2875,8076,1074,37-
21 dic 202378,8078,8075,7075,9474,21-
20 dic 202375,8279,5475,8279,2477,43-
19 dic 202376,4877,7076,4877,7075,93-
18 dic 202376,3476,8476,0476,3474,60-
*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...