4AIM.MI - 4AIM SICAF S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2023181,00181,00181,00181,00181,00-
05 giu 2023181,00181,00181,00181,00181,00-
02 giu 2023181,00181,00181,00181,00181,00-
01 giu 2023181,00181,00181,00181,00181,00-
31 mag 2023181,00181,00181,00181,00181,00-
30 mag 2023181,00181,00181,00181,00181,00-
29 mag 2023181,00181,00181,00181,00181,00-
26 mag 2023181,00181,00181,00181,00181,00-
25 mag 2023181,00181,00181,00181,00181,00-
24 mag 2023181,00181,00181,00181,00181,00-
23 mag 2023173,22181,00172,26181,00181,0054
22 mag 2023176,00181,00173,22180,00180,00106
19 mag 2023174,50175,00170,00175,00175,0082
18 mag 2023174,50174,50174,50174,50174,50-
17 mag 2023174,50174,50174,50174,50174,502
16 mag 2023171,00171,00171,00171,00171,0020
15 mag 2023170,00178,68170,00170,36170,36138
12 mag 2023169,80173,50169,80173,50173,5034
11 mag 2023169,00169,00169,00169,00169,00-
10 mag 2023169,00169,00169,00169,00169,00-
09 mag 2023169,00169,00169,00169,00169,002
08 mag 2023163,42163,42163,42163,42163,4210
05 mag 2023172,00172,00172,00172,00172,00-
04 mag 2023172,00172,00172,00172,00172,00-
03 mag 2023172,00172,00172,00172,00172,00-
02 mag 2023172,00172,00167,16172,00172,0086
28 apr 2023172,00172,00172,00172,00172,0048
27 apr 2023170,00170,00170,00170,00170,0046
26 apr 2023172,98172,98172,98172,98172,98-
25 apr 2023172,98172,98172,98172,98172,98-
24 apr 2023172,98172,98172,98172,98172,98-
21 apr 2023172,98172,98172,98172,98172,98-
20 apr 2023172,98172,98172,98172,98172,98-
19 apr 2023172,98172,98172,98172,98172,98-
18 apr 2023163,50172,98161,00172,98172,9880
17 apr 2023169,70169,70169,70169,70169,702
14 apr 2023166,00166,00166,00166,00166,008
13 apr 2023173,32175,00170,00170,00170,00106
12 apr 2023179,00179,00179,00179,00179,00-
11 apr 2023178,48179,00177,00179,00179,0046
06 apr 2023186,00186,00186,00186,00186,002
05 apr 2023178,02178,02178,02178,02178,022
04 apr 2023188,00188,00188,00188,00188,00-
03 apr 2023188,00188,00188,00188,00188,00-
31 mar 2023188,00188,00188,00188,00188,00-
30 mar 2023188,00188,00188,00188,00188,00-
29 mar 2023188,00188,00188,00188,00188,00-
28 mar 2023191,00191,00191,00191,00191,00-
27 mar 2023191,00191,00191,00191,00191,00-
24 mar 2023191,00191,00191,00191,00191,00-
23 mar 2023191,00191,00191,00191,00191,00-
22 mar 2023186,16191,00186,16191,00191,0012
21 mar 2023187,50187,50187,50187,50187,50-
20 mar 2023187,50187,50187,50187,50187,50-
17 mar 2023187,50187,50187,50187,50187,502
16 mar 2023176,40182,00170,20182,00182,00120
15 mar 2023178,96178,96170,00176,00176,0032
14 mar 2023190,00190,00190,00190,00190,00-
13 mar 2023190,00190,00190,00190,00190,00-
10 mar 2023190,00190,00190,00190,00190,00-
09 mar 2023190,00190,00190,00190,00190,00-
08 mar 2023190,00190,00190,00190,00190,002
07 mar 2023185,00185,00185,00185,00185,002
06 mar 2023194,00194,00179,90179,90179,9022
03 mar 2023190,00190,00190,00190,00190,00-
02 mar 2023191,40191,40180,00190,00190,00132
01 mar 2023200,00200,00200,00200,00200,002
28 feb 2023197,60197,60197,60197,60197,60-
27 feb 2023201,00201,00197,60197,60197,6040
24 feb 2023204,00204,00204,00204,00204,00-
23 feb 2023204,00204,00204,00204,00204,00-
22 feb 2023204,00204,00204,00204,00204,00-
21 feb 2023204,00204,00204,00204,00204,00-
20 feb 2023204,00204,00204,00204,00204,00-
17 feb 2023204,00204,00204,00204,00204,00-
16 feb 2023204,00204,00204,00204,00204,00-
15 feb 2023204,00204,00204,00204,00204,00-
14 feb 2023204,00204,00204,00204,00204,00-
13 feb 2023204,00204,00204,00204,00204,002
10 feb 2023190,00200,00190,00200,00200,0046
09 feb 2023200,00200,00200,00200,00200,002
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
*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...