Italia markets open in 5 hours 22 minutes

Ascopiave S.p.A. (ASC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3850-0,0150 (-0,63%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 20242,42002,42502,38002,38502,3850236.075
15 mar 20242,36002,40002,34502,40002,4000206.151
14 mar 20242,36002,39002,35002,35002,3500131.786
13 mar 20242,37002,39002,34002,36002,3600186.990
12 mar 20242,39002,42502,36502,37502,3750172.697
11 mar 20242,47502,48002,38002,39002,3900381.946
08 mar 20242,50002,53502,40502,48002,4800504.140
07 mar 20242,35502,53502,26502,51502,51501.034.942
06 mar 20242,35002,38502,34002,36002,3600175.892
05 mar 20242,35502,36502,31502,35502,3550226.434
04 mar 20242,31502,35502,30002,35502,3550192.740
01 mar 20242,29502,33502,29002,31002,3100187.921
29 feb 20242,29002,30002,26502,30002,3000240.041
28 feb 20242,29002,29002,25002,26002,260074.298
27 feb 20242,25002,28002,23502,28002,2800119.491
26 feb 20242,26502,29502,25002,25002,2500130.753
23 feb 20242,31002,31002,27002,28502,2850104.903
22 feb 20242,32002,32002,27502,29002,2900110.667
21 feb 20242,32502,33002,28002,30502,3050137.713
20 feb 20242,30502,33002,30002,30502,3050153.431
19 feb 20242,30002,32002,28502,29502,2950177.301
16 feb 20242,26002,30002,26002,29502,2950245.390
15 feb 20242,22002,28002,22002,27002,2700172.242
14 feb 20242,25502,27502,24002,24002,2400111.267
13 feb 20242,22502,26002,22502,25002,250082.358
12 feb 20242,23002,23502,20002,21502,2150151.009
09 feb 20242,21502,23002,19002,20502,2050159.532
08 feb 20242,20502,22002,19002,19502,1950126.275
07 feb 20242,24502,24502,19502,20502,205044.719
06 feb 20242,24502,24502,19502,23002,230094.312
05 feb 20242,28002,28002,21002,23502,2350117.366
02 feb 20242,22002,27002,22002,25002,2500103.474
01 feb 20242,24002,26502,22002,24002,240099.646
31 gen 20242,23502,26502,23002,24502,2450149.106
30 gen 20242,20002,25002,19002,25002,2500112.180
29 gen 20242,24502,25002,19002,20502,2050160.422
26 gen 20242,25002,26502,24002,25002,250071.283
25 gen 20242,23002,25002,21502,24002,240065.614
24 gen 20242,22502,24002,21002,21502,215049.728
23 gen 20242,20002,22002,17502,21002,210090.225
22 gen 20242,22002,22002,19002,20002,200097.872
19 gen 20242,21502,21502,16002,19002,190067.587
18 gen 20242,19502,21002,19502,20002,200089.920
17 gen 20242,23002,23002,19502,21002,2100142.373
16 gen 20242,23002,25002,23002,25002,250046.183
15 gen 20242,24502,25502,22002,25502,255081.977
12 gen 20242,21502,26502,21502,25502,255096.142
11 gen 20242,24002,27002,22002,23002,2300138.331
10 gen 20242,26002,27002,25002,26002,260017.411
09 gen 20242,26502,27502,25002,27502,275070.803
08 gen 20242,25002,27002,23502,26502,265074.248
05 gen 20242,24002,26002,21502,26002,260058.872
04 gen 20242,25502,26502,22502,23502,235073.467
03 gen 20242,23502,25502,21502,24002,2400137.460
02 gen 20242,24002,28002,21502,24502,2450171.950
29 dic 20232,26002,27002,25002,25002,250061.151
28 dic 20232,27002,27002,24002,26502,265083.133
27 dic 20232,29002,29002,25002,26002,260094.492
22 dic 20232,24002,27502,24002,26002,260057.289
21 dic 20232,27002,27002,24002,24002,240053.354
20 dic 20232,25002,29002,25002,28002,2800108.415
19 dic 20232,22502,27502,22502,25002,2500120.718
18 dic 20232,25002,27002,23002,24002,2400156.800
15 dic 20232,32502,32502,26002,26502,2650290.580
14 dic 20232,28502,32002,27502,31502,3150315.389
13 dic 20232,26502,28502,26002,26502,265048.883
12 dic 20232,30002,30002,25002,25002,2500100.353
11 dic 20232,30002,30002,27002,30002,3000130.768
08 dic 20232,28002,29502,27002,29002,290055.565
07 dic 20232,26002,29502,26002,28502,285084.543
06 dic 20232,27002,29502,25002,29502,2950135.822
05 dic 20232,24002,29502,23502,29002,2900150.107
04 dic 20232,27002,27002,22002,22502,2250130.742
01 dic 20232,26502,27002,23502,26502,2650105.664
30 nov 20232,27502,28502,25002,26002,2600155.977
29 nov 20232,29002,30002,25002,26002,2600142.705
28 nov 20232,24502,28002,24002,26502,2650261.011
27 nov 20232,22502,27002,21002,23502,2350156.244
24 nov 20232,21002,23502,19502,21002,210088.353
23 nov 20232,20002,21502,18002,21502,215077.244
22 nov 20232,19502,20002,16502,17002,170085.588
21 nov 20232,19502,22002,17002,18502,185055.529
20 nov 20232,17502,22502,17502,21002,2100102.598
17 nov 20232,12002,21002,12002,20502,2050209.529
16 nov 20232,14502,19502,14502,16002,160096.210
15 nov 20232,17002,20002,15502,15502,1550131.187
14 nov 20232,11502,17002,07502,17002,1700256.847
13 nov 20232,12002,12002,09502,12002,120084.478
10 nov 20232,18502,19002,07502,12502,1250396.338
09 nov 20232,15002,21502,15002,19002,1900304.039
08 nov 20232,19002,19002,13002,16002,1600490.277
07 nov 20232,14502,18002,14502,16002,160061.430
06 nov 20232,23002,23002,14502,16002,1600160.471
03 nov 20232,20002,23502,19002,22002,2200175.729
02 nov 20232,11502,19502,11002,19002,1900197.184
01 nov 20232,13002,13002,07502,10002,100065.990
31 ott 20232,08002,12002,06502,10002,1000164.882
30 ott 20232,03002,09502,03002,05002,0500216.108
27 ott 20232,02002,07002,01002,06002,0600112.681
26 ott 20231,98002,02001,96802,00002,000060.301
*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...