Italia markets open in 55 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.159,90 -42,47 (-0,11%) EUR/USD
1,0747 -0,0005 (-0,04%) Bitcoin EUR
57.344,83 -962,92 (-1,65%) CMC Crypto 200
1.312,42 +12,32 (+0,95%)
AATECH S.p.A. Società Benefit (AAT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:06PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1.500 |
| 07 mag 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 24.000 |
| 06 mag 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1.500 |
| 03 mag 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 15.000 |
| 02 mag 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 3.000 |
| 30 apr 2024 | 1,1800 | 1,2000 | 1,1300 | 1,2000 | 1,2000 | 24.000 |
| 29 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 26 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1.500 |
| 25 apr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 4.500 |
| 24 apr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 23 apr 2024 | 1,2700 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 7.500 |
| 22 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 19 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1.500 |
| 18 apr 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 17 apr 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 16 apr 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 15 apr 2024 | 1,2400 | 1,2800 | 1,1900 | 1,2800 | 1,2800 | 24.000 |
| 12 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 11 apr 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 3.000 |
| 10 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.500 |
| 09 apr 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 3.000 |
| 08 apr 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | 4.500 |
| 05 apr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.500 |
| 04 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1.500 |
| 03 apr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 02 apr 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 4.500 |
| 28 mar 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 4.500 |
| 27 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 26 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 3.000 |
| 25 mar 2024 | 1,2850 | 1,2850 | 1,2500 | 1,2750 | 1,2750 | 9.000 |
| 22 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.500 |
| 21 mar 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | 3.000 |
| 20 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1.500 |
| 19 mar 2024 | 1,1700 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 4.500 |
| 18 mar 2024 | 1,1550 | 1,2100 | 1,1550 | 1,2100 | 1,2100 | 12.000 |
| 15 mar 2024 | 1,1750 | 1,1750 | 1,1450 | 1,1450 | 1,1450 | 4.500 |
| 14 mar 2024 | 1,1050 | 1,2050 | 1,1050 | 1,2050 | 1,2050 | 6.000 |
| 13 mar 2024 | 1,1400 | 1,1400 | 1,1150 | 1,1150 | 1,1150 | 4.500 |
| 12 mar 2024 | 1,1600 | 1,1850 | 1,1200 | 1,1200 | 1,1200 | 34.500 |
| 11 mar 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 18.000 |
| 08 mar 2024 | 1,2350 | 1,3300 | 1,2250 | 1,2300 | 1,2300 | 31.500 |
| 07 mar 2024 | 1,2850 | 1,3400 | 1,2700 | 1,2700 | 1,2700 | 18.000 |
| 06 mar 2024 | 1,2650 | 1,3200 | 1,2350 | 1,2800 | 1,2800 | 15.000 |
| 05 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 04 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 3.000 |
| 01 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 29 feb 2024 | 1,2850 | 1,2850 | 1,2800 | 1,2800 | 1,2800 | 16.500 |
| 28 feb 2024 | 1,2500 | 1,3100 | 1,2500 | 1,3100 | 1,3100 | 3.000 |
| 27 feb 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 26 feb 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1.500 |
| 23 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 3.000 |
| 22 feb 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1.500 |
| 21 feb 2024 | 1,2950 | 1,3550 | 1,2850 | 1,2850 | 1,2850 | 18.000 |
| 20 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1.500 |
| 19 feb 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 16 feb 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 15 feb 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 14 feb 2024 | 1,2650 | 1,2850 | 1,2350 | 1,2850 | 1,2850 | 9.000 |
| 13 feb 2024 | 1,2200 | 1,3200 | 1,2200 | 1,3000 | 1,3000 | 22.500 |
| 12 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 09 feb 2024 | 1,1000 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 54.000 |
| 08 feb 2024 | 1,1400 | 1,1400 | 1,0850 | 1,1000 | 1,1000 | 22.500 |
| 07 feb 2024 | 1,2300 | 1,2300 | 1,1150 | 1,1400 | 1,1400 | 36.000 |
| 06 feb 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 19.500 |
| 05 feb 2024 | 1,3350 | 1,3550 | 1,3300 | 1,3550 | 1,3550 | 10.500 |
| 02 feb 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3550 | 1,3550 | 9.000 |
| 01 feb 2024 | 1,3500 | 1,4050 | 1,3500 | 1,3800 | 1,3800 | 18.000 |
| 31 gen 2024 | 1,3650 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 36.000 |
| 30 gen 2024 | 1,4150 | 1,4200 | 1,3850 | 1,4000 | 1,4000 | 16.500 |
| 29 gen 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 4.500 |
| 26 gen 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 25 gen 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 1,4200 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 15.000 |
| 22 gen 2024 | 1,4700 | 1,4700 | 1,4150 | 1,4550 | 1,4550 | 10.500 |
| 19 gen 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 18 gen 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 17 gen 2024 | 1,3750 | 1,4500 | 1,3750 | 1,4500 | 1,4500 | 18.000 |
| 16 gen 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 15 gen 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 13.500 |
| 12 gen 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 11 gen 2024 | 1,4750 | 1,4900 | 1,4150 | 1,4700 | 1,4700 | 24.000 |
| 10 gen 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 3.000 |
| 09 gen 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 08 gen 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 05 gen 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 04 gen 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 3.000 |
| 03 gen 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 02 gen 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 29 dic 2023 | 1,4400 | 1,4900 | 1,4400 | 1,4900 | 1,4900 | 3.000 |
| 28 dic 2023 | 1,4000 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 16.500 |
| 27 dic 2023 | 1,4250 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 6.000 |
| 22 dic 2023 | 1,4500 | 1,4650 | 1,4500 | 1,4600 | 1,4600 | 13.500 |
| 21 dic 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1.500 |
| 20 dic 2023 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
| 19 dic 2023 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 4.500 |
| 18 dic 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1.500 |
| 15 dic 2023 | 1,4600 | 1,4950 | 1,4000 | 1,4850 | 1,4850 | 30.000 |
| 14 dic 2023 | 1,4800 | 1,5500 | 1,4400 | 1,5050 | 1,5050 | 33.000 |
| 13 dic 2023 | 1,5200 | 1,5500 | 1,4750 | 1,5500 | 1,5500 | 19.500 |
| *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.