Italia markets close in 1 hour 34 minutes

Amplifon S.p.A. (AMP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,92-0,41 (-1,31%)
In data: 03:39PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202431,4731,6430,9030,9230,92147.729
24 apr 202432,0432,0931,2431,3331,33335.273
23 apr 202431,7232,2031,7032,0232,02576.748
22 apr 202431,5531,8631,2631,5731,57590.394
19 apr 202431,1031,5330,9231,3431,34681.821
18 apr 202430,8431,1030,5131,0131,01408.809
17 apr 202430,9231,2130,8330,8330,83382.309
16 apr 202430,4231,5430,3831,1231,12690.044
15 apr 202431,3731,5030,7730,8430,84426.353
12 apr 202430,8531,6330,8031,4131,41800.093
11 apr 202430,3330,7330,0130,3730,37545.878
10 apr 202431,8832,0230,4430,4430,44946.693
09 apr 202432,5032,8030,4531,7231,722.253.755
08 apr 202431,7932,5231,6832,5132,51323.080
05 apr 202432,2232,3431,8131,9031,90441.234
04 apr 202432,9833,0432,3832,6932,69477.121
03 apr 202433,3433,6332,7133,0333,03413.314
02 apr 202433,5233,6532,9633,2633,26583.999
28 mar 202433,9934,1433,5733,8033,80477.064
27 mar 202434,0134,1433,4634,0534,05523.920
26 mar 202432,9534,3732,9534,0234,02916.251
25 mar 202431,6633,1531,5533,1533,15704.786
22 mar 202431,9932,0531,2431,8531,85517.411
21 mar 202432,7832,9232,0332,0332,03445.153
20 mar 202432,0932,6132,0532,3732,37555.975
19 mar 202431,6532,3031,5732,2832,28461.363
18 mar 202432,7332,7431,5031,7231,72689.432
15 mar 202432,9833,0232,1932,3932,391.052.438
14 mar 202433,7033,9732,8932,9532,95556.037
13 mar 202433,9234,0733,6133,6333,63397.038
12 mar 202433,1033,8833,0433,8133,81557.824
11 mar 202433,5033,6132,5732,9632,96662.696
08 mar 202432,8834,2332,5633,6733,671.160.123
07 mar 202431,0933,2529,8732,8032,801.951.607
06 mar 202430,7631,0730,6130,9830,98419.060
05 mar 202431,0431,2130,6430,6630,66592.765
04 mar 202431,5931,6830,8631,0031,00545.746
01 mar 202431,1031,4230,6231,3931,39422.382
29 feb 202431,2431,6330,8430,8930,89626.554
28 feb 202431,9632,0631,1731,2431,24370.719
27 feb 202431,9732,1931,4931,9331,93438.140
26 feb 202432,2832,4031,8132,0432,04271.360
23 feb 202432,5632,6532,2432,2832,28354.342
22 feb 202431,7132,5731,6432,5032,50592.579
21 feb 202431,4031,6131,2731,4631,46230.819
20 feb 202431,3831,6531,3631,4731,47262.434
19 feb 202431,6231,8531,2531,4831,48369.558
16 feb 202431,8031,8631,5031,8631,86442.206
15 feb 202431,4031,7931,2331,6131,61338.160
14 feb 202430,7031,4330,7031,1431,14263.293
13 feb 202431,2631,3130,5130,8730,87376.086
12 feb 202431,5731,7231,1031,3931,39395.366
09 feb 202431,3131,7031,3131,5031,50270.144
08 feb 202431,0531,6931,0531,4231,42249.907
07 feb 202431,1831,3330,7531,2331,23328.420
06 feb 202430,0631,2730,0631,1831,18753.615
05 feb 202429,6529,9829,6529,9829,98217.854
02 feb 202429,8030,1429,5629,7429,74610.620
01 feb 202430,2030,4229,7329,7629,76358.889
31 gen 202430,1530,4030,0630,3730,37431.715
30 gen 202430,1830,2529,8130,1030,10325.024
29 gen 202430,4930,5129,7630,0830,08439.215
26 gen 202429,8530,6429,7930,6430,64617.733
25 gen 202429,7329,9929,7129,8529,85354.321
24 gen 202429,9430,2329,7229,8829,88392.173
23 gen 202429,6929,8829,2729,6929,69373.804
22 gen 202429,6030,0829,2129,6229,62562.380
19 gen 202430,0830,1129,1829,3229,32675.775
18 gen 202430,5930,6329,4029,7629,76954.548
17 gen 202430,3030,9330,2730,7630,76797.456
16 gen 202431,3431,3630,3530,5030,50751.011
15 gen 202431,8831,9531,3431,4831,48310.844
12 gen 202431,7832,4331,7332,0032,00466.215
11 gen 202431,8031,9331,2931,6231,62444.928
10 gen 202431,6531,8031,3131,4031,40414.816
09 gen 202431,7831,9331,2531,6531,65282.157
08 gen 202431,2631,7730,8231,6031,60578.521
05 gen 202430,3030,7530,1030,5630,56341.210
04 gen 202430,5530,9630,2830,5030,50436.938
03 gen 202431,1131,1130,2030,5730,57422.100
02 gen 202431,5131,6530,9231,2531,25287.633
29 dic 202331,2931,4531,2631,3431,34145.789
28 dic 202331,4831,5531,2231,4131,41151.437
27 dic 202331,5031,6331,3331,4231,42219.077
22 dic 202331,7431,7631,3531,5331,53222.705
21 dic 202331,6531,9231,4631,8131,81338.352
20 dic 202331,7231,9831,3931,9731,97424.936
19 dic 202331,1631,9531,1531,6531,65577.084
18 dic 202331,5731,6830,8931,1531,15437.542
15 dic 202331,5531,7431,1531,6831,681.091.594
14 dic 202331,0031,9930,8331,6431,641.630.218
13 dic 202329,5630,8529,5130,4530,451.500.222
12 dic 202328,9029,5128,8729,4529,45736.830
11 dic 202328,1728,7428,0828,7428,74701.110
08 dic 202327,5328,1727,5228,1728,17411.959
07 dic 202327,9628,0827,6027,6127,61382.711
06 dic 202327,8028,1327,4327,9627,96822.725
05 dic 202327,8727,8827,5627,6927,69598.114
04 dic 202328,1528,2727,8027,9627,96404.464
01 dic 202328,6228,6228,0328,1528,15494.746
*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...