Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.313,14 +227,34 (+0,60%) Nasdaq
15.951,76 +340,00 (+2,18%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,87 +0,30 (+0,36%) Bitcoin EUR
59.824,73 -652,35 (-1,08%)
Azimut Holding S.p.A. (AZM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 24,38 | 24,72 | 24,35 | 24,61 | 24,61 | 512.565 |
| 25 apr 2024 | 24,57 | 24,60 | 24,10 | 24,20 | 24,20 | 387.903 |
| 24 apr 2024 | 24,90 | 24,90 | 24,41 | 24,55 | 24,55 | 369.061 |
| 23 apr 2024 | 24,40 | 24,74 | 24,39 | 24,74 | 24,74 | 719.148 |
| 22 apr 2024 | 24,15 | 24,40 | 24,13 | 24,26 | 24,26 | 413.778 |
| 19 apr 2024 | 24,06 | 24,07 | 23,75 | 24,01 | 24,01 | 573.456 |
| 18 apr 2024 | 24,13 | 24,19 | 24,01 | 24,16 | 24,16 | 361.784 |
| 17 apr 2024 | 23,99 | 24,36 | 23,97 | 24,13 | 24,13 | 332.016 |
| 16 apr 2024 | 24,11 | 24,13 | 23,83 | 23,99 | 23,99 | 502.192 |
| 15 apr 2024 | 24,35 | 24,65 | 24,32 | 24,38 | 24,38 | 343.449 |
| 12 apr 2024 | 24,48 | 24,70 | 24,14 | 24,20 | 24,20 | 363.921 |
| 11 apr 2024 | 24,38 | 24,51 | 24,11 | 24,28 | 24,28 | 308.124 |
| 10 apr 2024 | 24,42 | 24,65 | 24,22 | 24,45 | 24,45 | 362.376 |
| 09 apr 2024 | 24,74 | 24,77 | 24,36 | 24,36 | 24,36 | 326.747 |
| 08 apr 2024 | 24,50 | 24,82 | 24,39 | 24,78 | 24,78 | 431.700 |
| 05 apr 2024 | 24,61 | 24,62 | 24,20 | 24,40 | 24,40 | 827.975 |
| 04 apr 2024 | 24,30 | 24,91 | 24,30 | 24,90 | 24,90 | 925.017 |
| 03 apr 2024 | 24,38 | 24,38 | 23,91 | 24,21 | 24,21 | 994.811 |
| 02 apr 2024 | 25,09 | 25,20 | 23,98 | 24,00 | 24,00 | 1.705.072 |
| 28 mar 2024 | 25,15 | 25,86 | 24,97 | 25,18 | 25,18 | 1.669.051 |
| 27 mar 2024 | 24,84 | 25,14 | 24,84 | 25,13 | 25,13 | 733.735 |
| 26 mar 2024 | 24,89 | 24,95 | 24,75 | 24,80 | 24,80 | 372.635 |
| 25 mar 2024 | 24,78 | 24,92 | 24,63 | 24,92 | 24,92 | 461.241 |
| 22 mar 2024 | 24,85 | 24,88 | 24,66 | 24,78 | 24,78 | 342.503 |
| 21 mar 2024 | 24,80 | 24,98 | 24,67 | 24,94 | 24,94 | 702.168 |
| 20 mar 2024 | 24,62 | 24,72 | 24,54 | 24,57 | 24,57 | 622.512 |
| 19 mar 2024 | 24,28 | 24,90 | 24,09 | 24,78 | 24,78 | 622.469 |
| 18 mar 2024 | 25,10 | 25,16 | 24,76 | 24,83 | 24,83 | 542.002 |
| 15 mar 2024 | 24,87 | 25,09 | 24,74 | 25,01 | 25,01 | 2.965.084 |
| 14 mar 2024 | 25,20 | 25,26 | 24,79 | 24,92 | 24,92 | 1.014.433 |
| 13 mar 2024 | 24,34 | 25,10 | 24,31 | 25,07 | 25,07 | 1.970.623 |
| 12 mar 2024 | 24,25 | 24,42 | 23,89 | 24,34 | 24,34 | 1.137.247 |
| 11 mar 2024 | 24,35 | 24,40 | 23,94 | 24,10 | 24,10 | 1.146.427 |
| 08 mar 2024 | 25,88 | 25,90 | 23,59 | 24,36 | 24,36 | 6.722.859 |
| 07 mar 2024 | 27,18 | 27,43 | 25,70 | 25,70 | 25,70 | 2.585.313 |
| 06 mar 2024 | 27,40 | 27,44 | 26,91 | 27,31 | 27,31 | 916.598 |
| 05 mar 2024 | 26,92 | 27,27 | 26,91 | 27,20 | 27,20 | 797.383 |
| 04 mar 2024 | 26,71 | 27,02 | 26,48 | 26,97 | 26,97 | 1.003.025 |
| 01 mar 2024 | 26,65 | 26,72 | 26,36 | 26,53 | 26,53 | 426.343 |
| 29 feb 2024 | 26,40 | 26,63 | 26,38 | 26,52 | 26,52 | 382.057 |
| 28 feb 2024 | 26,44 | 26,49 | 26,28 | 26,42 | 26,42 | 343.792 |
| 27 feb 2024 | 26,59 | 26,64 | 26,32 | 26,43 | 26,43 | 492.990 |
| 26 feb 2024 | 26,70 | 26,76 | 26,49 | 26,60 | 26,60 | 391.374 |
| 23 feb 2024 | 26,38 | 26,80 | 26,38 | 26,60 | 26,60 | 711.298 |
| 22 feb 2024 | 26,44 | 26,59 | 26,29 | 26,44 | 26,44 | 690.121 |
| 21 feb 2024 | 26,23 | 26,37 | 26,16 | 26,33 | 26,33 | 684.213 |
| 20 feb 2024 | 26,24 | 26,32 | 26,09 | 26,23 | 26,23 | 335.668 |
| 19 feb 2024 | 26,58 | 26,58 | 26,22 | 26,24 | 26,24 | 394.086 |
| 16 feb 2024 | 26,45 | 26,58 | 26,33 | 26,58 | 26,58 | 741.449 |
| 15 feb 2024 | 26,40 | 26,44 | 26,12 | 26,32 | 26,32 | 412.189 |
| 14 feb 2024 | 25,99 | 26,40 | 25,94 | 26,33 | 26,33 | 498.496 |
| 13 feb 2024 | 26,53 | 26,54 | 25,86 | 25,99 | 25,99 | 601.532 |
| 12 feb 2024 | 26,17 | 26,53 | 26,13 | 26,53 | 26,53 | 600.443 |
| 09 feb 2024 | 26,13 | 26,27 | 26,00 | 26,14 | 26,14 | 365.239 |
| 08 feb 2024 | 26,34 | 26,41 | 26,13 | 26,13 | 26,13 | 508.942 |
| 07 feb 2024 | 26,22 | 26,37 | 26,14 | 26,20 | 26,20 | 472.900 |
| 06 feb 2024 | 26,00 | 26,33 | 26,00 | 26,29 | 26,29 | 757.176 |
| 05 feb 2024 | 25,87 | 26,02 | 25,75 | 25,83 | 25,83 | 521.627 |
| 02 feb 2024 | 26,02 | 26,21 | 25,88 | 25,99 | 25,99 | 541.902 |
| 01 feb 2024 | 25,82 | 26,02 | 25,68 | 25,80 | 25,80 | 534.749 |
| 31 gen 2024 | 25,80 | 26,14 | 25,77 | 25,90 | 25,90 | 1.763.660 |
| 30 gen 2024 | 25,60 | 25,77 | 25,46 | 25,72 | 25,72 | 474.843 |
| 29 gen 2024 | 25,44 | 25,66 | 25,35 | 25,47 | 25,47 | 573.749 |
| 26 gen 2024 | 25,58 | 25,90 | 25,47 | 25,89 | 25,89 | 612.270 |
| 25 gen 2024 | 25,55 | 25,59 | 25,29 | 25,57 | 25,57 | 438.506 |
| 24 gen 2024 | 25,43 | 25,66 | 25,36 | 25,63 | 25,63 | 756.245 |
| 23 gen 2024 | 25,47 | 25,55 | 25,08 | 25,32 | 25,32 | 533.726 |
| 22 gen 2024 | 25,29 | 25,46 | 25,13 | 25,44 | 25,44 | 615.345 |
| 19 gen 2024 | 25,25 | 25,29 | 25,03 | 25,06 | 25,06 | 560.432 |
| 18 gen 2024 | 24,99 | 25,29 | 24,94 | 25,09 | 25,09 | 849.953 |
| 17 gen 2024 | 24,66 | 25,00 | 24,58 | 25,00 | 25,00 | 679.106 |
| 16 gen 2024 | 24,60 | 24,91 | 24,43 | 24,90 | 24,90 | 701.340 |
| 15 gen 2024 | 24,93 | 24,94 | 24,70 | 24,73 | 24,73 | 910.912 |
| 12 gen 2024 | 24,14 | 24,61 | 24,10 | 24,54 | 24,54 | 654.643 |
| 11 gen 2024 | 24,85 | 25,11 | 24,05 | 24,07 | 24,07 | 1.143.662 |
| 10 gen 2024 | 24,41 | 24,79 | 24,31 | 24,79 | 24,79 | 798.967 |
| 09 gen 2024 | 24,25 | 24,55 | 24,11 | 24,39 | 24,39 | 791.411 |
| 08 gen 2024 | 23,86 | 24,22 | 23,86 | 24,20 | 24,20 | 828.313 |
| 05 gen 2024 | 23,78 | 23,90 | 23,65 | 23,89 | 23,89 | 460.457 |
| 04 gen 2024 | 23,61 | 23,90 | 23,61 | 23,89 | 23,89 | 630.476 |
| 03 gen 2024 | 23,77 | 23,84 | 23,45 | 23,64 | 23,64 | 468.224 |
| 02 gen 2024 | 23,70 | 23,94 | 23,48 | 23,77 | 23,77 | 697.522 |
| 29 dic 2023 | 23,70 | 23,75 | 23,60 | 23,64 | 23,64 | 422.194 |
| 28 dic 2023 | 23,72 | 23,74 | 23,56 | 23,67 | 23,67 | 388.263 |
| 27 dic 2023 | 23,69 | 23,72 | 23,48 | 23,65 | 23,65 | 402.635 |
| 22 dic 2023 | 23,50 | 23,66 | 23,15 | 23,60 | 23,60 | 530.579 |
| 21 dic 2023 | 23,57 | 23,65 | 23,35 | 23,65 | 23,65 | 524.602 |
| 20 dic 2023 | 23,54 | 23,65 | 23,38 | 23,63 | 23,63 | 391.865 |
| 19 dic 2023 | 23,41 | 23,63 | 23,41 | 23,57 | 23,57 | 343.313 |
| 18 dic 2023 | 23,34 | 23,74 | 23,33 | 23,51 | 23,51 | 601.013 |
| 15 dic 2023 | 23,45 | 23,66 | 23,24 | 23,64 | 23,64 | 1.950.923 |
| 14 dic 2023 | 23,10 | 23,37 | 23,00 | 23,32 | 23,32 | 1.200.996 |
| 13 dic 2023 | 22,90 | 22,94 | 22,76 | 22,81 | 22,81 | 444.597 |
| 12 dic 2023 | 22,68 | 22,94 | 22,59 | 22,94 | 22,94 | 732.381 |
| 11 dic 2023 | 22,45 | 22,66 | 22,45 | 22,64 | 22,64 | 453.938 |
| 08 dic 2023 | 22,36 | 22,50 | 22,22 | 22,50 | 22,50 | 365.468 |
| 07 dic 2023 | 22,15 | 22,41 | 22,15 | 22,41 | 22,41 | 352.475 |
| 06 dic 2023 | 22,18 | 22,39 | 22,15 | 22,32 | 22,32 | 288.125 |
| 05 dic 2023 | 21,97 | 22,18 | 21,89 | 22,11 | 22,11 | 278.016 |
| 04 dic 2023 | 22,20 | 22,38 | 22,03 | 22,10 | 22,10 | 278.780 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.