Italia markets closed

abrdn PLC (T3V2.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,7500-0,0600 (-3,31%)
Alla chiusura: 03:20PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20241,78001,79001,74001,75001,7500-
16 mag 20241,78001,81001,78001,81001,81001.330
15 mag 20241,78001,86001,77001,78001,78003.000
14 mag 20241,77001,82001,76001,79001,79001.200
13 mag 20241,81001,84001,76001,76001,7600-
10 mag 20241,74001,83001,74001,83001,8300-
09 mag 20241,75001,78001,74001,77001,7700-
08 mag 20241,79001,79001,74001,77001,7700-
07 mag 20241,80001,82001,78001,81001,8100-
06 mag 20241,80001,80001,80001,80001,8000-
03 mag 20241,71001,81001,71001,81001,8100-
02 mag 20241,68001,75001,68001,70001,7000-
30 apr 20241,74001,75001,68001,75001,75001.600
29 apr 20241,70001,71001,66001,71001,7100-
26 apr 20241,67001,71001,66001,69001,6900-
25 apr 20241,57001,66001,57001,64001,6400-
24 apr 20241,58001,65001,57001,57001,5700-
23 apr 20241,55001,59001,55001,55001,5500-
22 apr 20241,57001,57001,55001,55001,5500-
19 apr 20241,54001,58001,54001,54001,54002.000
18 apr 20241,57001,62001,56001,59001,5900-
17 apr 20241,57001,62001,57001,59001,5900-
16 apr 20241,61001,62001,57001,57001,5700-
15 apr 20241,59001,65001,59001,65001,6500-
12 apr 20241,61001,62001,60001,60001,6000-
11 apr 20241,60001,66001,60001,61001,6100200
10 apr 20241,62001,68001,62001,64001,6400-
09 apr 20241,65001,68001,61001,62001,6200350
08 apr 20241,59001,65001,59001,64001,6400-
05 apr 20241,60001,60001,60001,60001,6000-
04 apr 20241,63001,65001,63001,65001,65003.000
03 apr 20241,60001,61001,60001,61001,6100-
02 apr 20241,64001,64001,64001,64001,6400-
28 mar 20241,62001,66001,61001,65001,6500-
27 mar 20241,64001,64001,61001,61001,6100-
26 mar 20241,65001,71001,63001,68001,68001.000
25 mar 20241,65001,65001,63001,64001,6400-
22 mar 20241,70001,71001,66001,71001,7100-
21 mar 20241,63001,72001,63001,71001,7100-
20 mar 20241,61001,65001,61001,62001,6200-
19 mar 20241,58001,60001,57001,60001,6000-
18 mar 20241,60001,60001,56001,58001,5800-
15 mar 20241,60001,65001,60001,61001,6100-
14 mar 20241,70001,70001,61001,61001,6100300
14 mar 20240.073 Dividendo
13 mar 20241,77001,80001,72001,72001,6470-
12 mar 20241,74001,85001,74001,77001,69491.969
11 mar 20241,75001,77001,73001,73001,6566-
08 mar 20241,75001,79001,75001,76001,6853-
07 mar 20241,75001,81001,75001,80001,7236-
06 mar 20241,73001,78001,73001,75001,6757-
05 mar 20241,74001,77001,72001,77001,6949-
04 mar 20241,78001,78001,73001,73001,6566-
01 mar 20241,83001,85001,75001,85001,77151.100
29 feb 20241,75001,83001,75001,82001,7428-
28 feb 20241,79001,88001,76001,76001,68538.927
27 feb 20241,87002,00001,78001,78001,7045200
26 feb 20241,87001,89001,87001,89001,8098-
23 feb 20241,88001,91001,88001,91001,8289-
22 feb 20241,87001,91001,87001,91001,8289-
21 feb 20241,87001,89001,87001,89001,8098-
20 feb 20241,84001,86001,83001,86001,7811-
19 feb 20241,88001,89001,84001,84001,7619-
16 feb 20241,87001,91001,86001,86001,7811-
15 feb 20241,85001,90001,85001,90001,8194-
14 feb 20241,82001,89001,82001,88001,8002-
13 feb 20241,89001,89001,83001,83001,75232.500
12 feb 20241,90001,92001,88001,92001,8385-
09 feb 20241,87001,91001,87001,89001,8098-
08 feb 20241,87001,92001,87001,91001,8289-
07 feb 20241,89001,89001,89001,89001,8098-
06 feb 20241,88001,95001,88001,88001,8002100
05 feb 20241,91001,91001,89001,89001,8098-
02 feb 20241,97001,99001,91001,91001,8289-
01 feb 20241,92001,97001,92001,95001,8672-
31 gen 20241,93001,98001,93001,94001,8577-
30 gen 20241,95001,98001,93001,96001,8768-
29 gen 20242,00002,04001,94001,97001,8864-
26 gen 20242,00002,02002,00002,02001,9343-
25 gen 20242,00002,00001,93001,99001,9055-
24 gen 20242,02002,04001,95002,04001,9534-
23 gen 20242,08002,08002,04002,04001,9534-
22 gen 20242,04002,06002,02002,06001,9726-
19 gen 20242,04002,08002,04002,06001,97261.000
18 gen 20241,97002,06001,97002,04001,9534-
17 gen 20241,95002,00001,94002,00001,9151-
16 gen 20241,92001,99001,92001,99001,9055-
15 gen 20241,91001,92001,91001,91001,8289-
12 gen 20241,94001,98001,93001,93001,8481-
11 gen 20241,95001,99001,95001,99001,9055-
10 gen 20241,92001,98001,92001,94001,8577-
09 gen 20241,97001,99001,96001,96001,8768-
08 gen 20241,92001,99001,92001,94001,8577-
05 gen 20241,94001,94001,94001,94001,8577-
04 gen 20241,99002,04001,99002,04001,95341.000
03 gen 20241,96002,00001,94001,94001,8577-
02 gen 20242,24002,24002,02002,02001,93431.000
29 dic 20232,02002,04002,02002,04001,9534-
28 dic 20232,04002,04002,04002,04001,9534-
27 dic 20232,10002,10002,04002,04001,9534-
*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...