ADB

Aeroporto Guglielmo Marc... Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Aeroporto Guglielmo Marconi Di Bologna ADB Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 8.76 04:00:36
Open Price Low Price High Price Close Price Prev Close
8.82 8.70 8.82 8.76
more quote information »

ADB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.668.988.488.774,4530.101.15%
1 Month8.728.987.968.306,6290.040.46%
3 Months9.049.147.628.465,719-0.28-3.1%
6 Months9.509.527.628.815,868-0.74-7.79%
1 Year9.9811.957.629.898,731-1.22-12.22%
3 Years11.1212.745.409.3611,460-2.36-21.22%
5 Years14.9917.005.4011.5411,402-6.23-41.56%

ADB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 8.76 -0.10 -1.13% 8.98 8.98 8.76 2,602
May 16 2022 8.86 0.10 1.14% 8.86 8.98 8.62 2,491
May 13 2022 8.76 -0.04 -0.45% 8.80 8.96 8.48 8,303
May 12 2022 8.80 0.06 0.69% 8.80 8.80 8.68 1,502
May 11 2022 8.74 0.12 1.39% 8.66 8.78 8.54 7,365
May 10 2022 8.62 0.24 2.86% 8.48 8.62 8.42 5,720
May 09 2022 8.38 0.04 0.48% 8.22 8.42 8.22 1,503
May 06 2022 8.34 0.02 0.24% 8.44 8.44 8.08 3,772
May 05 2022 8.32 -0.18 -2.12% 8.40 8.56 8.32 2,999
May 04 2022 8.50 0.14 1.67% 8.36 8.50 8.36 1,690
May 03 2022 8.36 0.06 0.72% 8.34 8.38 8.22 1,558
May 02 2022 8.30 0.10 1.22% 8.20 8.30 8.08 2,528
Apr 29 2022 8.20 0.24 3.02% 8.18 8.20 8.08 1,495
Apr 28 2022 7.96 0.00 0.0% 7.96 7.96 7.96 0.00
Apr 27 2022 7.96 -0.54 -6.35% 8.40 8.40 7.96 59,105
Apr 26 2022 8.50 -0.06 -0.7% 8.54 8.64 8.50 5,619
Apr 25 2022 8.56 -0.06 -0.7% 8.62 8.68 8.56 2,816
Apr 22 2022 8.62 0.00 0.0% 8.70 8.70 8.62 2,080
Apr 21 2022 8.62 -0.08 -0.92% 8.76 8.76 8.62 6,068
Apr 20 2022 8.70 0.02 0.23% 8.72 8.78 8.68 6,735
Apr 19 2022 8.68 -0.10 -1.14% 8.68 8.78 8.66 9,877
Apr 18 2022 8.78 0.00 0.0% 8.78 8.78 8.78 0.00
See More Historical Prices ยป
Your Recent History
BIT
ADB
Aeroporto ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220518 08:41:04