Italia markets close in 49 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
229,700,00 (0,00%)
Al 09:01AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022229,70229,70229,70229,70229,70-
30 giu 2022229,70229,70229,70229,70229,70-
29 giu 2022229,70229,70229,70229,70229,70-
28 giu 2022229,70229,70229,70229,70229,70-
27 giu 2022229,70229,70229,70229,70229,70-
24 giu 2022230,15230,15229,70229,70229,7012
23 giu 2022230,20230,20230,15230,15230,1510
22 giu 2022233,50233,50233,50233,50233,50-
21 giu 2022233,50233,50233,50233,50233,50-
20 giu 2022233,50233,50233,50233,50233,5010
17 giu 2022239,00239,00239,00239,00239,00-
16 giu 2022248,90248,90239,00239,00239,0042
15 giu 2022255,00255,00255,00255,00255,00-
14 giu 2022255,00255,00255,00255,00255,00-
13 giu 2022255,00255,00255,00255,00255,00-
10 giu 2022255,00255,00255,00255,00255,00-
09 giu 2022259,35259,35255,00255,00255,0020
08 giu 2022264,15264,15264,15264,15264,15-
07 giu 2022264,15264,15264,15264,15264,158
06 giu 2022269,90269,90269,90269,90269,90-
03 giu 2022269,90269,90269,90269,90269,90-
02 giu 2022269,90269,90269,90269,90269,90-
01 giu 2022269,90269,90269,90269,90269,908
31 mag 2022270,00270,00270,00270,00270,00-
30 mag 2022279,50279,50270,00270,00270,0036
27 mag 2022287,00287,00285,00285,00285,0032
26 mag 2022286,70286,70286,70286,70286,70-
25 mag 2022286,70286,70286,70286,70286,70-
24 mag 2022286,70286,70286,70286,70286,70-
23 mag 2022286,70286,70286,70286,70286,70-
20 mag 2022286,70286,70286,70286,70286,702
19 mag 2022292,00292,00292,00292,00292,00-
18 mag 2022292,00292,00292,00292,00292,00-
17 mag 2022292,00292,00292,00292,00292,00-
16 mag 2022299,95299,95292,00292,00292,0020
13 mag 2022290,00290,00290,00290,00290,00-
12 mag 2022290,00290,00290,00290,00290,0018
11 mag 2022295,00295,00295,00295,00295,00-
10 mag 2022295,00295,00295,00295,00295,00-
09 mag 2022287,10295,00287,10295,00295,00180
06 mag 2022293,00293,00293,00293,00293,00-
05 mag 2022293,00293,00293,00293,00293,00-
04 mag 2022290,95300,00290,00293,00293,0060
03 mag 2022296,00310,00294,75300,00300,00182
02 mag 2022296,20296,20296,20296,20296,20-
29 apr 2022296,20296,20296,20296,20296,202
28 apr 2022301,45301,45301,45301,45301,45-
27 apr 2022301,45301,45301,45301,45301,4510
26 apr 2022306,30306,30306,30306,30306,30-
25 apr 2022306,30306,30306,30306,30306,30-
22 apr 2022306,30306,30306,30306,30306,3016
21 apr 2022330,00330,00330,00330,00330,00-
20 apr 2022330,00330,00330,00330,00330,00-
19 apr 2022330,00330,00330,00330,00330,00-
14 apr 2022330,00330,00330,00330,00330,00-
13 apr 2022330,00330,00330,00330,00330,00-
12 apr 2022330,00330,00330,00330,00330,00-
11 apr 2022330,00330,00330,00330,00330,00-
08 apr 2022330,00330,00330,00330,00330,00-
07 apr 2022330,00330,00330,00330,00330,00-
06 apr 2022306,25330,00294,75330,00330,00294
05 apr 2022312,30312,30312,00312,00312,0032
04 apr 2022324,00356,05320,00320,00320,00122
01 apr 2022330,00330,00330,00330,00330,00-
31 mar 2022330,00330,00330,00330,00330,00-
30 mar 2022330,00330,00330,00330,00330,00-
29 mar 2022330,00330,00330,00330,00330,00-
28 mar 2022330,00330,00300,00330,00330,005.056
25 mar 2022329,95329,95329,95329,95329,95-
24 mar 2022329,95329,95329,95329,95329,95-
23 mar 2022329,95329,95329,95329,95329,95-
22 mar 2022329,95329,95329,95329,95329,95-
21 mar 2022329,95329,95329,95329,95329,95-
18 mar 2022300,00300,00300,00329,95329,95400
17 mar 2022329,95329,95329,95329,95329,95-
16 mar 2022329,95329,95329,95329,95329,95-
15 mar 2022329,15330,00300,00329,95329,9510.132
14 mar 2022329,60329,60329,60329,60329,60-
11 mar 2022326,00329,60326,00329,60329,6018
10 mar 2022325,00325,00325,00325,00325,00-
09 mar 2022299,95325,00299,95325,00325,0074
08 mar 2022308,00308,00291,00304,00304,0054
07 mar 2022312,00312,00312,00312,00312,0012
04 mar 2022333,00333,00333,00333,00333,00-
03 mar 2022333,05333,05320,00333,00333,0030
02 mar 2022347,50347,50347,50347,50347,50-
01 mar 2022316,00347,50316,00347,50347,5072
28 feb 2022312,45312,45312,45312,45312,452
25 feb 2022316,80316,80316,80316,80316,80-
24 feb 2022316,80316,80316,80316,80316,80-
23 feb 2022316,80316,80316,80316,80316,80-
22 feb 2022316,80316,80316,80316,80316,80-
21 feb 2022316,80316,80316,80316,80316,80-
18 feb 2022316,80316,80316,80316,80316,80-
17 feb 2022316,80316,80316,80316,80316,80-
16 feb 2022316,80316,80316,80316,80316,80-
15 feb 2022316,80316,80316,80316,80316,80-
14 feb 2022316,80316,80316,80316,80316,80-
11 feb 2022316,80316,80316,80316,80316,802
10 feb 2022317,20331,00317,00331,00331,0012
*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...