Italia markets close in 3 hours 33 minutes
FTSE MIB
34.230,69 +290,94 (+0,86%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,06 +0,49 (+0,59%) Bitcoin EUR
59.889,98 +288,22 (+0,48%)
Zignago Vetro S.p.A. (ZV.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:36PM CEST. Mercato aperto.
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 | 12,50 | 12,54 | 12,46 | 12,52 | 12,52 | 24.765 |
| 25 apr 2024 | 12,46 | 12,54 | 12,34 | 12,42 | 12,42 | 59.846 |
| 24 apr 2024 | 12,52 | 12,52 | 12,30 | 12,46 | 12,46 | 103.088 |
| 23 apr 2024 | 12,38 | 12,44 | 12,28 | 12,36 | 12,36 | 98.173 |
| 22 apr 2024 | 12,36 | 12,40 | 12,20 | 12,32 | 12,32 | 94.339 |
| 19 apr 2024 | 12,22 | 12,30 | 12,04 | 12,26 | 12,26 | 116.622 |
| 18 apr 2024 | 12,94 | 12,94 | 12,04 | 12,26 | 12,26 | 433.840 |
| 17 apr 2024 | 12,96 | 13,06 | 12,94 | 12,94 | 12,94 | 67.977 |
| 16 apr 2024 | 13,36 | 13,36 | 12,92 | 12,96 | 12,96 | 114.271 |
| 15 apr 2024 | 13,38 | 13,50 | 13,30 | 13,44 | 13,44 | 55.195 |
| 12 apr 2024 | 13,50 | 13,64 | 13,36 | 13,38 | 13,38 | 125.204 |
| 11 apr 2024 | 13,28 | 13,54 | 13,28 | 13,42 | 13,42 | 64.271 |
| 10 apr 2024 | 13,46 | 13,48 | 13,12 | 13,30 | 13,30 | 104.677 |
| 09 apr 2024 | 13,38 | 13,48 | 13,24 | 13,38 | 13,38 | 67.138 |
| 08 apr 2024 | 13,40 | 13,40 | 13,10 | 13,30 | 13,30 | 85.278 |
| 05 apr 2024 | 13,40 | 13,40 | 13,10 | 13,24 | 13,24 | 121.796 |
| 04 apr 2024 | 13,24 | 13,46 | 13,10 | 13,44 | 13,44 | 100.364 |
| 03 apr 2024 | 13,24 | 13,24 | 13,02 | 13,18 | 13,18 | 44.262 |
| 02 apr 2024 | 13,24 | 13,38 | 13,02 | 13,10 | 13,10 | 82.217 |
| 28 mar 2024 | 13,58 | 13,58 | 13,16 | 13,26 | 13,26 | 164.041 |
| 27 mar 2024 | 13,32 | 13,64 | 13,32 | 13,52 | 13,52 | 89.092 |
| 26 mar 2024 | 13,14 | 13,32 | 13,00 | 13,32 | 13,32 | 164.953 |
| 25 mar 2024 | 12,80 | 13,20 | 12,80 | 13,14 | 13,14 | 137.986 |
| 22 mar 2024 | 12,66 | 12,96 | 12,60 | 12,96 | 12,96 | 101.312 |
| 21 mar 2024 | 13,14 | 13,16 | 12,60 | 12,62 | 12,62 | 395.234 |
| 20 mar 2024 | 13,20 | 13,26 | 13,00 | 13,00 | 13,00 | 90.308 |
| 19 mar 2024 | 13,42 | 13,42 | 13,16 | 13,24 | 13,24 | 61.304 |
| 18 mar 2024 | 13,24 | 13,50 | 13,20 | 13,38 | 13,38 | 90.858 |
| 15 mar 2024 | 13,72 | 13,76 | 13,14 | 13,16 | 13,16 | 148.255 |
| 14 mar 2024 | 13,24 | 13,72 | 13,24 | 13,58 | 13,58 | 149.538 |
| 13 mar 2024 | 13,18 | 13,38 | 13,16 | 13,32 | 13,32 | 36.041 |
| 12 mar 2024 | 13,14 | 13,28 | 13,00 | 13,20 | 13,20 | 30.454 |
| 11 mar 2024 | 13,32 | 13,32 | 12,94 | 13,00 | 13,00 | 61.026 |
| 08 mar 2024 | 13,20 | 13,30 | 13,10 | 13,28 | 13,28 | 105.240 |
| 07 mar 2024 | 13,20 | 13,20 | 13,06 | 13,16 | 13,16 | 137.879 |
| 06 mar 2024 | 13,28 | 13,28 | 13,04 | 13,18 | 13,18 | 67.932 |
| 05 mar 2024 | 13,08 | 13,28 | 13,08 | 13,20 | 13,20 | 39.900 |
| 04 mar 2024 | 13,28 | 13,28 | 13,04 | 13,08 | 13,08 | 50.264 |
| 01 mar 2024 | 13,06 | 13,28 | 13,06 | 13,28 | 13,28 | 50.030 |
| 29 feb 2024 | 13,00 | 13,36 | 13,00 | 13,08 | 13,08 | 146.806 |
| 28 feb 2024 | 13,18 | 13,18 | 13,00 | 13,12 | 13,12 | 36.000 |
| 27 feb 2024 | 13,26 | 13,26 | 13,04 | 13,18 | 13,18 | 84.187 |
| 26 feb 2024 | 13,16 | 13,32 | 13,10 | 13,26 | 13,26 | 51.707 |
| 23 feb 2024 | 13,46 | 13,46 | 13,14 | 13,16 | 13,16 | 43.405 |
| 22 feb 2024 | 13,32 | 13,44 | 13,20 | 13,28 | 13,28 | 45.611 |
| 21 feb 2024 | 13,18 | 13,36 | 13,10 | 13,18 | 13,18 | 70.939 |
| 20 feb 2024 | 13,26 | 13,36 | 13,20 | 13,28 | 13,28 | 43.335 |
| 19 feb 2024 | 13,20 | 13,34 | 13,04 | 13,34 | 13,34 | 27.453 |
| 16 feb 2024 | 13,02 | 13,30 | 13,02 | 13,24 | 13,24 | 46.321 |
| 15 feb 2024 | 13,38 | 13,38 | 13,02 | 13,02 | 13,02 | 86.490 |
| 14 feb 2024 | 13,00 | 13,36 | 13,00 | 13,20 | 13,20 | 51.593 |
| 13 feb 2024 | 13,22 | 13,36 | 13,08 | 13,18 | 13,18 | 79.944 |
| 12 feb 2024 | 12,94 | 13,40 | 12,92 | 13,40 | 13,40 | 133.864 |
| 09 feb 2024 | 12,92 | 12,94 | 12,54 | 12,84 | 12,84 | 334.726 |
| 08 feb 2024 | 13,52 | 13,52 | 12,82 | 12,82 | 12,82 | 214.205 |
| 07 feb 2024 | 13,54 | 13,60 | 13,30 | 13,48 | 13,48 | 120.120 |
| 06 feb 2024 | 13,66 | 13,66 | 13,42 | 13,60 | 13,60 | 36.727 |
| 05 feb 2024 | 13,76 | 13,76 | 13,50 | 13,66 | 13,66 | 48.145 |
| 02 feb 2024 | 13,50 | 13,94 | 13,50 | 13,64 | 13,64 | 124.308 |
| 01 feb 2024 | 13,56 | 13,70 | 13,44 | 13,50 | 13,50 | 37.939 |
| 31 gen 2024 | 13,70 | 13,76 | 13,56 | 13,56 | 13,56 | 62.861 |
| 30 gen 2024 | 14,10 | 14,18 | 13,58 | 13,74 | 13,74 | 68.503 |
| 29 gen 2024 | 14,18 | 14,18 | 13,90 | 14,02 | 14,02 | 53.177 |
| 26 gen 2024 | 13,74 | 14,20 | 13,72 | 14,18 | 14,18 | 92.573 |
| 25 gen 2024 | 13,62 | 13,88 | 13,62 | 13,88 | 13,88 | 102.805 |
| 24 gen 2024 | 13,70 | 13,70 | 13,52 | 13,64 | 13,64 | 17.018 |
| 23 gen 2024 | 13,58 | 13,78 | 13,50 | 13,54 | 13,54 | 32.620 |
| 22 gen 2024 | 13,50 | 13,64 | 13,40 | 13,58 | 13,58 | 29.663 |
| 19 gen 2024 | 13,50 | 13,54 | 13,32 | 13,32 | 13,32 | 20.199 |
| 18 gen 2024 | 13,56 | 13,56 | 13,28 | 13,42 | 13,42 | 87.994 |
| 17 gen 2024 | 13,58 | 13,66 | 13,24 | 13,38 | 13,38 | 37.877 |
| 16 gen 2024 | 13,54 | 13,66 | 13,10 | 13,62 | 13,62 | 57.802 |
| 15 gen 2024 | 13,70 | 13,76 | 13,52 | 13,60 | 13,60 | 67.942 |
| 12 gen 2024 | 14,00 | 14,06 | 13,74 | 13,74 | 13,74 | 44.963 |
| 11 gen 2024 | 14,00 | 14,12 | 13,88 | 13,90 | 13,90 | 58.677 |
| 10 gen 2024 | 13,90 | 14,08 | 13,74 | 13,82 | 13,82 | 55.394 |
| 09 gen 2024 | 14,08 | 14,08 | 13,80 | 13,90 | 13,90 | 53.872 |
| 08 gen 2024 | 13,80 | 14,08 | 13,66 | 14,08 | 14,08 | 43.074 |
| 05 gen 2024 | 13,90 | 13,92 | 13,62 | 13,86 | 13,86 | 67.801 |
| 04 gen 2024 | 13,80 | 14,08 | 13,78 | 13,88 | 13,88 | 47.831 |
| 03 gen 2024 | 14,24 | 14,24 | 13,80 | 13,82 | 13,82 | 93.439 |
| 02 gen 2024 | 14,58 | 14,58 | 14,04 | 14,24 | 14,24 | 59.571 |
| 29 dic 2023 | 14,42 | 14,44 | 14,26 | 14,26 | 14,26 | 32.050 |
| 28 dic 2023 | 14,44 | 14,50 | 14,38 | 14,42 | 14,42 | 33.761 |
| 27 dic 2023 | 14,56 | 14,58 | 14,40 | 14,40 | 14,40 | 44.359 |
| 22 dic 2023 | 14,40 | 14,54 | 14,32 | 14,44 | 14,44 | 64.489 |
| 21 dic 2023 | 14,12 | 14,36 | 14,12 | 14,34 | 14,34 | 50.442 |
| 20 dic 2023 | 14,24 | 14,30 | 14,06 | 14,20 | 14,20 | 46.510 |
| 19 dic 2023 | 14,02 | 14,46 | 14,02 | 14,24 | 14,24 | 131.614 |
| 18 dic 2023 | 14,04 | 14,20 | 13,86 | 14,20 | 14,20 | 55.638 |
| 15 dic 2023 | 14,20 | 14,36 | 14,02 | 14,02 | 14,02 | 87.248 |
| 14 dic 2023 | 13,84 | 14,18 | 13,80 | 14,18 | 14,18 | 152.817 |
| 13 dic 2023 | 13,48 | 13,74 | 13,48 | 13,70 | 13,70 | 61.691 |
| 12 dic 2023 | 13,66 | 13,82 | 13,46 | 13,46 | 13,46 | 52.820 |
| 11 dic 2023 | 13,50 | 13,60 | 13,48 | 13,60 | 13,60 | 22.975 |
| 08 dic 2023 | 13,50 | 13,62 | 13,40 | 13,52 | 13,52 | 36.989 |
| 07 dic 2023 | 13,50 | 13,62 | 13,32 | 13,50 | 13,50 | 94.039 |
| 06 dic 2023 | 13,32 | 13,54 | 13,32 | 13,50 | 13,50 | 45.532 |
| 05 dic 2023 | 13,42 | 13,52 | 13,32 | 13,34 | 13,34 | 58.496 |
| 04 dic 2023 | 13,66 | 13,72 | 13,30 | 13,30 | 13,30 | 92.244 |
| *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.