Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

Aeroporto Guglielmo Marconi di Bologna S.p.A. (ADB.MI)

Compare
7.68
+0.02
+(0.26%)
At close: February 21 at 4:23:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20257.667.687.647.687.683,106
Feb 20, 20257.627.707.627.667.665,986
Feb 19, 20257.707.707.647.707.703,247
Feb 18, 20257.727.727.667.707.70897
Feb 17, 20257.667.707.667.707.70824
Feb 14, 20257.707.727.627.707.704,877
Feb 13, 20257.747.747.627.647.644,291
Feb 12, 20257.727.727.647.727.723,422
Feb 11, 20257.687.747.687.687.683,081
Feb 10, 20257.747.747.647.687.681,591
Feb 7, 20257.787.787.647.747.746,332
Feb 6, 20257.807.807.707.787.7816,512
Feb 5, 20257.687.787.607.787.7813,149
Feb 4, 20257.727.747.667.727.7214,829
Feb 3, 20257.727.747.627.727.723,459
Jan 31, 20257.727.727.607.707.703,718
Jan 30, 20257.727.727.627.707.702,885
Jan 29, 20257.707.707.607.707.702,112
Jan 28, 20257.667.747.587.727.7216,176
Jan 27, 20257.667.747.647.727.726,480
Jan 24, 20257.667.707.587.647.646,625
Jan 23, 20257.587.707.587.587.586,604
Jan 22, 20257.607.647.507.507.503,941
Jan 21, 20257.747.787.487.547.5414,530
Jan 20, 20257.807.827.687.747.747,056
Jan 17, 20257.747.847.667.807.8015,882
Jan 16, 20257.667.807.607.747.745,068
Jan 15, 20257.687.787.627.747.743,991
Jan 14, 20257.647.787.647.787.781,580
Jan 13, 20257.647.767.647.767.762,582
Jan 10, 20257.787.787.667.787.783,296
Jan 9, 20257.707.787.667.767.764,139
Jan 8, 20257.807.907.687.747.7411,440
Jan 7, 20257.607.867.607.707.7012,462
Jan 6, 20257.587.627.507.627.627,184
Jan 3, 20257.587.587.447.547.542,238
Jan 2, 20257.527.647.447.547.542,398
Dec 30, 20247.367.467.367.447.441,398
Dec 27, 20247.447.447.447.447.44413
Dec 23, 20247.367.467.367.447.442,672
Dec 20, 20247.487.527.267.407.408,050
Dec 19, 20247.607.667.487.487.481,264
Dec 18, 20247.847.847.627.627.626,511
Dec 17, 20247.707.847.707.787.782,506
Dec 16, 20247.667.747.607.647.642,961
Dec 13, 20247.807.847.667.727.723,072
Dec 12, 20247.807.847.687.827.826,187
Dec 11, 20247.687.807.687.787.786,946
Dec 10, 20247.687.687.687.687.6843
Dec 9, 20247.547.747.547.687.689,772
Dec 6, 20247.607.647.547.647.646,595
Dec 5, 20247.607.607.547.607.60925
Dec 4, 20247.607.607.487.567.561,520
Dec 3, 20247.587.587.567.587.58571
Dec 2, 20247.607.607.487.587.581,311
Nov 29, 20247.547.607.547.547.546,819
Nov 28, 20247.427.567.427.547.5411,434
Nov 27, 20247.507.587.307.507.508,153
Nov 26, 20247.447.807.447.607.6012,387
Nov 25, 20247.447.447.367.427.42743
Nov 22, 20247.427.467.427.447.44426
Nov 21, 20247.467.467.367.447.44942
Nov 20, 20247.447.487.367.467.46903
Nov 19, 20247.407.447.307.447.4410,018
Nov 18, 20247.407.407.367.407.40573
Nov 15, 20247.507.547.327.367.3619,966
Nov 14, 20247.347.467.347.467.466,819
Nov 13, 20247.447.447.367.367.361,255
Nov 12, 20247.407.447.327.447.442,175
Nov 11, 20247.427.427.327.407.402,179
Nov 8, 20247.407.427.367.427.42832
Nov 7, 20247.347.447.307.387.385,890
Nov 6, 20247.427.467.347.447.441,629
Nov 5, 20247.467.467.347.427.423,261
Nov 4, 20247.447.487.387.447.441,302
Nov 1, 20247.447.467.407.447.4447
Oct 31, 20247.467.467.287.427.423,901
Oct 30, 20247.447.447.327.447.442,532
Oct 29, 20247.567.567.347.407.407,212
Oct 28, 20247.627.667.467.487.4812,981
Oct 25, 20247.527.667.467.627.6210,317
Oct 24, 20247.367.567.267.467.4641,188
Oct 23, 20247.527.607.287.287.2843,159
Oct 22, 20247.807.847.447.507.5066,965
Oct 21, 20247.827.847.807.807.801,055
Oct 18, 20247.807.847.747.807.804,013
Oct 17, 20247.867.867.747.807.801,261
Oct 16, 20247.768.007.667.847.8415,612
Oct 15, 20247.727.867.687.747.749,290
Oct 14, 20247.827.827.687.827.824,363
Oct 11, 20247.767.807.767.807.801,105
Oct 10, 20247.707.767.707.747.742,751
Oct 9, 20247.727.727.627.707.701,616
Oct 8, 20247.707.767.627.707.7012,023
Oct 7, 20247.727.747.627.687.686,221
Oct 4, 20247.807.807.667.727.725,339
Oct 3, 20247.827.827.707.787.784,127
Oct 2, 20247.787.827.747.827.821,708
Oct 1, 20247.787.907.787.827.825,829
Sep 30, 20247.747.787.727.787.781,576
Sep 27, 20247.687.827.667.807.806,030
Sep 26, 20247.627.787.607.767.7613,441
Sep 25, 20247.647.687.567.687.687,994
Sep 24, 20247.647.687.607.667.661,371
Sep 23, 20247.707.787.627.647.644,679
Sep 20, 20247.707.707.627.647.644,183
Sep 19, 20247.747.827.527.707.7011,873
Sep 18, 20247.807.827.747.807.80663
Sep 17, 20247.807.827.727.787.781,530
Sep 16, 20247.727.827.707.807.802,959
Sep 13, 20247.847.847.767.807.804,549
Sep 12, 20247.847.867.747.827.824,501
Sep 11, 20247.827.847.747.827.822,552
Sep 10, 20247.787.847.767.847.841,539
Sep 9, 20247.707.807.707.747.74446
Sep 6, 20247.687.807.687.807.803,850
Sep 5, 20247.787.787.667.747.743,475
Sep 4, 20247.687.787.687.787.781,836
Sep 3, 20247.767.787.687.767.765,950
Sep 2, 20247.867.867.787.847.842,409
Aug 30, 20247.847.867.767.867.861,242
Aug 29, 20247.847.867.767.867.861,914
Aug 28, 20247.867.867.787.867.86679
Aug 27, 20247.827.887.747.847.846,639
Aug 26, 20247.807.827.747.827.821,578
Aug 23, 20247.747.847.687.827.829,826
Aug 22, 20247.747.827.747.827.822,704
Aug 21, 20247.847.867.687.687.685,859
Aug 20, 20247.827.847.767.847.842,085
Aug 19, 20247.787.827.747.767.761,290
Aug 16, 20247.787.827.687.707.707,481
Aug 14, 20247.807.827.767.787.783,002
Aug 13, 20247.767.827.767.807.80515
Aug 12, 20247.847.847.747.767.76905
Aug 9, 20247.887.887.747.807.801,644
Aug 8, 20247.887.887.807.887.88343
Aug 7, 20247.867.867.847.867.86230
Aug 6, 20247.807.887.787.827.82968
Aug 5, 20247.807.887.727.887.882,237
Aug 2, 20247.947.947.807.827.823,117
Aug 1, 20247.867.947.847.867.862,576
Jul 31, 20247.887.967.827.967.969,237
Jul 30, 20247.887.967.887.887.883,399
Jul 29, 20247.947.967.907.967.961,441
Jul 26, 20247.867.947.847.907.902,390
Jul 25, 20247.887.947.847.947.943,688
Jul 24, 20247.947.967.907.967.961,617
Jul 23, 20247.927.987.847.967.966,713
Jul 22, 20247.927.927.847.867.862,230
Jul 19, 20247.927.947.867.927.922,282
Jul 18, 20247.907.947.867.947.942,732
Jul 17, 20247.927.967.847.847.843,573
Jul 16, 20247.927.947.907.947.941,213
Jul 15, 20247.927.967.907.967.962,418
Jul 12, 20247.907.907.827.907.902,418
Jul 11, 20247.947.987.847.847.847,226
Jul 10, 20247.907.967.867.907.903,264
Jul 9, 20247.967.967.867.947.942,614
Jul 8, 20247.967.967.847.967.966,834
Jul 5, 20247.947.987.887.967.963,956
Jul 4, 20247.907.947.867.927.922,413
Jul 3, 20247.927.967.847.847.846,084
Jul 2, 20247.887.987.827.987.988,914
Jul 1, 20247.947.987.867.987.982,512
Jun 28, 20247.987.987.867.867.863,652
Jun 27, 20247.888.007.847.987.983,372
Jun 26, 20247.947.967.847.907.904,748
Jun 25, 20247.967.967.867.947.942,758
Jun 24, 20247.927.987.887.947.944,380
Jun 21, 20248.008.067.907.987.985,629
Jun 20, 20247.968.047.927.947.943,182
Jun 19, 20247.908.067.868.068.065,764
Jun 18, 20247.907.907.847.907.90579
Jun 17, 20247.967.987.847.867.863,516
Jun 14, 20248.008.087.887.907.902,867
Jun 13, 20247.948.087.908.068.066,241
Jun 12, 20247.948.047.867.907.905,666
Jun 11, 20248.068.087.748.048.0412,706
Jun 10, 20248.048.067.948.028.021,632
Jun 7, 20248.088.187.987.987.985,171
Jun 6, 20248.028.107.948.088.084,130
Jun 5, 20247.988.047.948.028.021,923
Jun 4, 20248.008.007.947.947.94776
Jun 3, 20248.008.067.948.008.001,223
May 31, 20247.988.087.948.008.005,238
May 30, 20248.108.147.967.967.969,751
May 29, 20248.048.167.968.108.1010,037
May 28, 20248.028.087.988.068.062,710
May 27, 20247.868.087.867.987.988,935
May 24, 20247.987.987.867.867.861,715
May 23, 20247.988.027.907.987.982,957
May 22, 20247.987.987.887.987.982,355
May 21, 20247.887.967.867.967.962,203
May 20, 20247.987.987.887.987.982,645
May 17, 20248.048.047.927.987.984,079
May 16, 20248.108.108.008.068.065,566
May 15, 20248.008.107.908.108.108,349
May 14, 20247.908.007.868.008.004,139
May 13, 20247.927.987.847.907.906,933
May 10, 20247.968.007.927.967.964,745
May 9, 20247.967.987.907.927.921,142
May 8, 20248.008.047.907.947.945,507
May 7, 20247.988.047.907.987.984,376
May 6, 2024 0.26 Dividend
May 6, 20247.888.087.888.068.064,946
May 3, 20248.148.148.068.067.805,064
May 2, 20248.048.148.028.147.875,584
Apr 30, 20247.908.167.908.107.8322,492
Apr 29, 20247.787.967.787.967.706,868
Apr 26, 20247.827.867.787.867.601,267
Apr 25, 20247.827.867.807.847.581,342
Apr 24, 20247.887.907.787.787.537,052
Apr 23, 20247.947.947.807.827.567,671
Apr 22, 20247.887.947.807.907.645,336
Apr 19, 20247.827.887.807.887.621,136
Apr 18, 20247.907.907.907.907.64-
Apr 17, 20247.907.907.907.907.64666
Apr 16, 20247.928.007.807.907.6417,858
Apr 15, 20247.988.067.928.007.7416,713
Apr 12, 20248.028.027.867.987.7221,196
Apr 11, 20247.928.027.908.007.744,484
Apr 10, 20248.008.047.948.007.742,636
Apr 9, 20248.068.067.948.007.745,456
Apr 8, 20247.908.027.808.027.766,736
Apr 5, 20247.907.927.807.827.565,565
Apr 4, 20247.907.927.907.927.662,469
Apr 3, 20247.907.947.807.907.649,515
Apr 2, 20247.967.967.847.887.621,993
Mar 28, 20247.927.967.847.927.665,016
Mar 27, 20247.928.167.888.007.7412,486
Mar 26, 20247.907.967.847.927.664,397
Mar 25, 20248.008.007.887.967.704,850
Mar 22, 20248.008.007.907.987.723,451
Mar 21, 20247.848.007.847.987.728,730
Mar 20, 20247.807.887.767.847.582,951
Mar 19, 20247.807.907.787.887.624,647
Mar 18, 20247.947.947.727.867.606,347
Mar 15, 20247.907.987.827.927.663,373
Mar 14, 20247.947.947.807.907.644,489
Mar 13, 20247.827.947.827.927.665,494
Mar 12, 20247.907.927.807.927.664,322
Mar 11, 20247.947.947.827.927.663,744
Mar 8, 20248.008.087.827.927.666,136
Mar 7, 20247.968.007.888.007.744,965
Mar 6, 20248.028.027.887.887.625,102
Mar 5, 20248.008.007.867.987.7213,063
Mar 4, 20247.907.907.607.707.4525,460
Mar 1, 20248.028.027.807.927.666,970
Feb 29, 20248.008.007.827.927.6613,058
Feb 28, 20248.008.047.927.927.663,560
Feb 27, 20248.088.107.968.007.743,347
Feb 26, 20248.008.068.008.067.803,411
Feb 23, 20248.008.007.887.987.722,741
Feb 22, 20248.048.067.887.927.663,600
Feb 21, 20248.088.087.967.967.701,542