Italia markets close in 7 hours 58 minutes

4AIM SICAF S.p.A. (4AIM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
198,000,00 (0,00%)
Al 04:17PM CET. Mercato aperto.
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 2023198,00198,00190,00198,00198,0026
07 feb 2023197,00197,00197,00197,00197,00-
06 feb 2023197,00197,00197,00197,00197,00-
03 feb 2023193,50197,00190,00197,00197,0064
02 feb 2023200,00200,00193,00200,00200,00136
01 feb 2023206,80206,80206,80206,80206,80-
31 gen 2023206,80206,80206,80206,80206,80-
30 gen 2023206,80206,80206,80206,80206,80-
27 gen 2023198,00206,80198,00206,80206,8022
26 gen 2023208,00208,00208,00208,00208,00-
25 gen 2023208,75208,75199,90208,00208,00116
24 gen 2023211,00211,00211,00211,00211,00-
23 gen 2023211,00211,00211,00211,00211,0020
20 gen 2023218,00218,00218,00218,00218,00-
19 gen 2023212,00218,00212,00218,00218,008
18 gen 2023221,50221,50221,50221,50221,502
17 gen 2023220,10220,10210,00220,00220,00102
16 gen 2023230,00230,00230,00230,00230,00-
13 gen 2023236,85236,85224,90230,00230,00166
12 gen 2023243,10243,10243,10243,10243,1010
11 gen 2023248,85253,00242,20253,00253,0024
10 gen 2023259,00259,00259,00259,00259,0010
09 gen 2023265,00265,00265,00265,00265,00-
06 gen 2023265,00265,00265,00265,00265,00-
05 gen 2023265,00265,00265,00265,00265,00-
04 gen 2023265,00265,00265,00265,00265,00-
03 gen 2023265,00265,00265,00265,00265,00-
02 gen 2023265,00265,00265,00265,00265,00-
30 dic 2022258,00265,00258,00265,00265,004
29 dic 2022262,00284,00249,00257,00257,00100
28 dic 2022252,00252,00252,00252,00252,00-
27 dic 2022253,00253,00252,00252,00252,0012
23 dic 2022245,00269,00245,00264,00264,0094
22 dic 2022253,00253,00253,00253,00253,002
21 dic 2022260,00260,00260,00260,00260,00-
20 dic 2022260,00260,00260,00260,00260,00-
19 dic 2022260,00260,00260,00260,00260,00-
16 dic 2022260,00260,00260,00260,00260,00-
15 dic 2022260,00260,00260,00260,00260,00-
14 dic 2022260,00260,00260,00260,00260,00-
13 dic 2022260,00260,00260,00260,00260,00-
12 dic 2022238,00260,00238,00260,00260,0050
09 dic 2022240,00240,00240,00240,00240,00-
08 dic 2022240,00240,00240,00240,00240,00-
07 dic 2022240,00240,00240,00240,00240,00-
06 dic 2022240,00240,00240,00240,00240,00-
05 dic 2022240,00240,00240,00240,00240,00-
02 dic 2022229,70240,00229,70240,00240,008
01 dic 2022234,45234,45234,45234,45234,45-
30 nov 2022234,45234,45234,45234,45234,45-
29 nov 2022234,45234,45234,45234,45234,456
28 nov 2022240,00240,00240,00240,00240,00-
25 nov 2022239,75240,00230,00240,00240,0040
24 nov 2022249,90250,00249,90250,00250,0030
23 nov 2022254,00254,00254,00254,00254,00-
22 nov 2022254,00254,00254,00254,00254,00-
21 nov 2022254,00254,00254,00254,00254,00-
18 nov 2022254,00254,00254,00254,00254,00-
17 nov 2022254,00254,00254,00254,00254,00-
16 nov 2022254,00254,00254,00254,00254,00-
15 nov 2022248,85254,00248,85254,00254,004
14 nov 2022260,00260,00260,00260,00260,00-
11 nov 2022254,00260,00254,00260,00260,006
10 nov 2022244,00265,00244,00265,00265,0014
09 nov 2022237,80244,00237,80244,00244,006
08 nov 2022245,00245,00245,00245,00245,00-
07 nov 2022245,00245,00245,00245,00245,00-
04 nov 2022245,00245,00245,00245,00245,00-
03 nov 2022245,00245,00245,00245,00245,00-
02 nov 2022245,00245,00245,00245,00245,00-
01 nov 2022245,00245,00245,00245,00245,0010
31 ott 2022246,90246,90246,90246,90246,90-
28 ott 2022246,90246,90246,90246,90246,902
27 ott 2022248,85248,85248,85248,85248,85-
26 ott 2022248,85248,85248,85248,85248,85-
25 ott 2022258,40258,40248,85248,85248,8514
24 ott 2022264,15264,15264,15264,15264,15-
21 ott 2022264,15264,15264,15264,15264,15-
20 ott 2022264,15264,15264,15264,15264,15-
19 ott 2022264,15264,15264,15264,15264,15-
18 ott 2022264,15264,15264,15264,15264,15-
17 ott 2022264,15264,15264,15264,15264,15-
14 ott 2022264,15264,15264,15264,15264,15-
13 ott 2022264,15264,15264,15264,15264,15-
12 ott 2022264,15264,15264,15264,15264,15-
11 ott 2022264,15264,15264,15264,15264,15-
10 ott 2022264,15264,15264,15264,15264,15-
07 ott 2022264,15264,15264,15264,15264,15-
06 ott 2022264,15264,15264,15264,15264,1550
05 ott 2022264,15264,15264,15264,15264,15-
04 ott 2022264,15264,15264,15264,15264,15-
03 ott 2022264,15264,15264,15264,15264,154
30 set 2022265,00265,00265,00265,00265,00-
29 set 2022265,00265,00265,00265,00265,00-
28 set 2022265,00265,00265,00265,00265,00-
27 set 2022282,30282,30265,00265,00265,00100
26 set 2022285,20285,20285,20285,20285,20-
23 set 2022285,20285,20285,20285,20285,20-
22 set 2022285,20285,20285,20285,20285,208
21 set 2022292,00299,95292,00299,95299,9516
*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...