Italia markets closed

Vincenzo Zucchi S.p.A. (ZUC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,95000,0000 (0,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20241,95001,95001,92001,95001,9500791
18 apr 20241,95001,95001,95001,95001,9500-
17 apr 20241,92001,95001,92001,95001,95002.256
16 apr 20241,95001,95001,94501,94501,9450345
15 apr 20241,91001,97001,91001,97001,97004.270
12 apr 20241,99501,99501,92501,99501,99501.572
11 apr 20241,96502,00001,92001,99001,99007.862
10 apr 20242,02002,02002,02002,02002,0200-
09 apr 20242,01002,02002,01002,02002,02002.169
08 apr 20242,04002,04002,04002,04002,0400100
05 apr 20242,07002,07001,97502,04002,04004.062
04 apr 20242,08002,10002,01002,03002,030013.186
03 apr 20242,01002,08001,98501,98501,98505.670
02 apr 20242,07002,08001,88501,98501,985027.815
28 mar 20242,04002,10001,94002,05002,050023.732
27 mar 20242,03002,05002,03002,05002,05001.500
26 mar 20242,03002,03002,03002,03002,03001.000
25 mar 20242,08002,08002,00002,06002,06006.676
22 mar 20242,05002,08002,01002,02002,02004.581
21 mar 20242,08002,08002,00002,00002,00002.145
20 mar 20242,02002,02001,99002,02002,02005.200
19 mar 20242,02002,05002,00002,05002,05005.250
18 mar 20241,96002,09001,95002,09002,090015.604
15 mar 20242,01002,01001,96001,96001,96002.745
14 mar 20241,98002,03001,92502,01002,01007.079
13 mar 20242,00002,09002,00002,02002,02006.433
12 mar 20242,03002,03002,03002,03002,0300300
11 mar 20242,06002,09002,02002,02002,02009.296
08 mar 20242,02002,06002,02002,02002,02001.345
07 mar 20242,06002,06002,06002,06002,060064
06 mar 20242,04002,04002,04002,04002,0400700
05 mar 20242,01002,08002,01002,06002,06003.524
04 mar 20242,02002,08002,02002,08002,08001.782
01 mar 20242,04002,06002,01002,06002,06007.005
29 feb 20242,08002,08002,04002,04002,04002.981
28 feb 20242,03002,09002,00002,08002,080010.400
27 feb 20242,09002,09002,03002,09002,09002.970
26 feb 20242,03002,08002,03002,08002,0800954
23 feb 20242,09002,10002,04002,10002,10005.052
22 feb 20242,04002,04002,04002,04002,0400250
21 feb 20242,07002,07002,04002,04002,04007.216
20 feb 20242,09002,09002,05002,09002,09001.050
19 feb 20242,09002,09002,06002,06002,06001.340
16 feb 20242,05002,05002,05002,05002,0500600
15 feb 20242,10002,10002,08002,08002,08005.318
14 feb 20242,10002,10002,09002,09002,09004.052
13 feb 20242,10002,10002,08002,08002,0800255
12 feb 20242,08002,08002,08002,08002,08002.118
09 feb 20242,09002,09002,00002,05002,050017.630
08 feb 20242,23002,23002,10002,10002,10006.006
07 feb 20242,24002,24002,20002,20002,20001.093
06 feb 20242,22002,22002,20002,20002,2000253
05 feb 20242,25002,25002,21002,21002,21002.755
02 feb 20242,20002,25002,20002,25002,25001.730
01 feb 20242,21002,23002,21002,23002,2300325
31 gen 20242,22002,24002,22002,24002,24002.782
30 gen 20242,23002,23002,22002,22002,22002.323
29 gen 20242,22002,22002,22002,22002,22006.229
26 gen 20242,23002,23002,23002,23002,2300-
25 gen 20242,25002,25002,23002,23002,23001.781
24 gen 20242,25002,25002,25002,25002,2500744
23 gen 20242,25002,25002,25002,25002,2500400
22 gen 20242,29002,29002,26002,26002,26002.559
19 gen 20242,28002,31002,24002,26002,26006.800
18 gen 20242,33002,33002,33002,33002,3300-
17 gen 20242,26002,33002,24002,33002,33004.972
16 gen 20242,30002,30002,25002,25002,25003.198
15 gen 20242,34002,34002,34002,34002,3400-
12 gen 20242,28002,34002,28002,34002,3400873
11 gen 20242,34002,34002,25002,25002,25001.431
10 gen 20242,33002,33002,33002,33002,3300100
09 gen 20242,39002,42002,29002,30002,300021.215
08 gen 20242,32002,34002,32002,32002,32005.060
05 gen 20242,34002,38002,23002,38002,380010.375
04 gen 20242,28002,31002,25002,25002,25007.830
03 gen 20242,23002,24002,23002,23002,230012.838
02 gen 20242,29002,29002,23002,23002,230019
29 dic 20232,29002,29002,23002,23002,23002.306
28 dic 20232,29002,29002,29002,29002,2900250
27 dic 20232,22002,29002,22002,29002,29001.001
22 dic 20232,22002,29002,21002,22002,22008.223
21 dic 20232,22002,26002,22002,26002,26002.291
20 dic 20232,29002,37002,22002,26002,26008.951
19 dic 20232,27002,27002,24002,24002,2400103
18 dic 20232,26002,27002,26002,27002,27002.855
15 dic 20232,21002,21002,21002,21002,210030
14 dic 20232,26002,26002,21002,21002,2100221
13 dic 20232,22002,26002,22002,22002,2200787
12 dic 20232,23002,25002,22002,25002,25002.285
11 dic 20232,22002,22002,22002,22002,22003.565
08 dic 20232,26002,26002,26002,26002,2600600
07 dic 20232,28002,28002,28002,28002,28004.370
06 dic 20232,40002,40002,26002,28002,28007.036
05 dic 20232,26002,40002,23002,39002,390021.351
04 dic 20232,27002,27002,25002,25002,25003.230
01 dic 20232,22002,28002,13002,25002,250010.409
30 nov 20232,18002,21002,17002,21002,21009.451
29 nov 20232,13002,14002,09002,13002,13002.243
28 nov 20232,14002,14002,02002,13002,13003.291
27 nov 20232,04002,10002,04002,10002,10005.455
*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...