Italia markets close in 2 hours 27 minutes

AT&T (1T.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,00+0,02 (+0,14%)
In data: 02:28PM CEST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202415,9116,0015,9116,0016,00715
08 mag 202415,8915,9815,8215,9815,98438
07 mag 202415,7515,7515,7515,7515,75-
06 mag 202415,7515,7515,7515,7515,75-
03 mag 202415,7515,7515,7515,7515,75-
02 mag 202415,7815,7815,7815,7515,7530
30 apr 202415,9515,9515,7615,7115,71450
29 apr 202415,8316,0115,8116,0716,07587
26 apr 202415,4415,4415,4415,4415,44-
25 apr 202415,4415,4415,4415,4415,44-
24 apr 202415,5016,1314,8315,4415,442.342
23 apr 202415,3015,3015,3015,2815,28140
22 apr 202415,4015,4015,4015,3715,37100
19 apr 202415,3615,4015,2815,2715,27786
18 apr 202415,1515,1515,1515,1115,1115
17 apr 202415,4215,4215,4215,4215,42-
16 apr 202415,4215,4215,4215,4215,42-
15 apr 202415,4215,4215,4215,4215,42-
12 apr 202415,4515,4515,4515,4215,42150
11 apr 202415,5015,5015,5015,5015,50-
10 apr 202415,4615,4815,4615,5015,503.000
09 apr 202415,7315,7315,7315,5615,5620
09 apr 20240.2775 Dividendo
08 apr 202416,1716,1716,1716,1715,89-
05 apr 202416,1616,3216,0116,1715,892.017
04 apr 202416,2616,2616,2616,2816,00307
03 apr 202416,2716,2716,2716,2715,99-
02 apr 202416,2416,3016,2216,2715,99993
28 mar 202416,2016,2016,2016,3116,0360
27 mar 202415,7715,7715,7715,7715,50-
26 mar 202415,7715,7715,7715,7715,50-
25 mar 202415,7715,7715,7715,7715,50-
22 mar 202415,8115,8115,8115,7715,50150
21 mar 202415,7815,8115,7815,8115,5493
20 mar 202415,9815,9815,9815,8315,5610
19 mar 202415,6515,6515,6515,6515,39-
18 mar 202415,6515,6515,6515,6515,39-
15 mar 202415,5615,5615,5615,6515,3910
14 mar 202415,7715,7715,7715,7715,49-
13 mar 202415,6815,6815,6815,7715,4960
12 mar 202415,8815,8815,8815,8015,5233
11 mar 202415,7715,7715,7715,8515,5725
08 mar 202415,6115,6415,6115,6115,34110
07 mar 202415,9115,9115,9115,9115,64-
06 mar 202415,9115,9115,9115,9115,64-
05 mar 202415,5115,9115,5115,9115,641.010
04 mar 202415,6615,6615,6615,5515,28800
01 mar 202415,6815,6815,6815,6815,41-
29 feb 202415,6815,6815,6815,6815,41-
28 feb 202415,6115,6115,6115,6815,411
27 feb 202415,5215,5215,5215,5215,26-
26 feb 202415,5215,5215,5215,5215,26-
23 feb 202415,4015,4015,4015,5215,2610
22 feb 202415,2715,2715,2715,3615,101.600
21 feb 202415,7015,7015,7015,7015,44-
20 feb 202415,7015,7015,7015,7015,44-
19 feb 202415,4015,6915,4015,7015,44120
16 feb 202415,8715,8715,8715,8715,60-
15 feb 202415,8715,8715,8715,8715,60-
14 feb 202415,8715,8715,8715,8715,60200
13 feb 202415,6815,6815,6815,6815,41-
12 feb 202415,6215,6315,6015,6815,41500
09 feb 202416,4916,4916,4916,4916,21-
08 feb 202416,4916,4916,4916,4916,21-
07 feb 202416,4916,4916,4916,4916,21-
06 feb 202416,4916,4916,4916,4916,21-
05 feb 202416,4716,4716,4716,4916,21500
02 feb 202416,4816,4816,4816,6116,3266
01 feb 202416,6516,6516,6516,6516,36600
31 gen 202416,2216,3316,2216,3416,0667
30 gen 202415,9015,9015,9016,0315,7620
29 gen 202416,0016,0015,8915,8815,60520
26 gen 202415,3215,3215,3215,3215,06-
25 gen 202415,3215,3215,3215,3215,06-
24 gen 202415,8515,8515,1015,3215,068.728
23 gen 202415,7215,8815,7215,8815,60926
22 gen 202415,4615,4615,4615,4615,19-
19 gen 202415,4615,4615,4615,4615,19-
18 gen 202415,4615,4615,4615,4615,19-
17 gen 202415,4615,4615,4615,4615,19-
16 gen 202415,4615,4615,4615,4615,19-
15 gen 202415,4615,4615,4615,4615,19-
12 gen 202415,4615,4615,4615,4615,19-
11 gen 202415,4615,4615,4615,4615,19-
10 gen 202415,4615,4615,4615,4615,19-
09 gen 202415,5715,5715,4915,4615,19602
09 gen 20240.2775 Dividendo
08 gen 202416,0116,0115,8515,8515,31753
05 gen 202415,8615,8615,8615,8615,31-
04 gen 202415,8615,8615,8615,8615,31-
03 gen 202415,8415,8615,8415,8615,31200
02 gen 202414,9814,9814,9814,9814,47-
29 dic 202314,9814,9814,9814,9814,47-
28 dic 202314,9814,9814,9814,9814,47-
27 dic 202314,9814,9814,9814,9814,47-
22 dic 202314,9814,9814,9814,9814,47-
21 dic 202315,0215,0214,9814,9814,47114
20 dic 202315,1315,1315,1315,1314,61-
19 dic 202315,1315,1315,1315,1314,61-
18 dic 202315,1415,1415,1415,1314,6110
*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...