Italia markets open in 3 hours 35 minutes

Azienda Bresciana Petroli Nocivelli S.p.A. (ABP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,8500+0,1700 (+4,62%)
Alla chiusura: 10:19AM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20223,79003,85003,79003,85003,85003.000
16 mag 20223,67003,75003,62003,68003,680010.500
13 mag 20223,36003,58003,36003,58003,58007.000
12 mag 20223,34003,34003,34003,34003,3400500
11 mag 20223,40003,49003,39003,40003,40002.000
10 mag 20223,39003,39003,39003,39003,3900-
09 mag 20223,43003,43003,39003,39003,39001.000
06 mag 20223,47003,50003,47003,50003,50001.000
05 mag 20223,51003,51003,44003,44003,44002.000
04 mag 20223,42003,42003,42003,42003,4200-
03 mag 20223,42003,42003,42003,42003,42001.000
02 mag 20223,51003,51003,51003,51003,5100-
29 apr 20223,50003,51003,50003,51003,51009.500
28 apr 20223,46003,60003,45003,50003,50007.500
27 apr 20223,49003,49003,49003,49003,4900-
26 apr 20223,49003,49003,49003,49003,4900-
25 apr 20223,50003,50003,49003,49003,49001.000
22 apr 20223,51003,52003,51003,52003,52001.500
21 apr 20223,56003,56003,54003,54003,54002.000
20 apr 20223,51003,61003,51003,56003,56005.000
19 apr 20223,55003,55003,46003,51003,51009.000
14 apr 20223,64003,64003,64003,64003,64001.000
13 apr 20223,60003,64003,60003,64003,64008.000
12 apr 20223,65003,65003,60003,61003,61004.500
11 apr 20223,66003,66003,66003,66003,6600500
08 apr 20223,81003,81003,69003,73003,73007.000
07 apr 20223,78003,79003,70003,77003,77006.000
06 apr 20223,86003,86003,79003,79003,79002.500
05 apr 20223,93003,93003,86003,91003,91002.500
04 apr 20223,76003,90003,76003,90003,900018.500
01 apr 20223,72003,79003,71003,76003,76003.000
31 mar 20223,77503,80003,73003,77503,775010.500
30 mar 20223,76003,77503,70003,77503,77502.500
29 mar 20223,65003,75003,65003,70003,700011.500
28 mar 20223,58003,66503,55503,62003,62009.000
25 mar 20223,56503,65003,51503,60003,600017.500
24 mar 20223,53003,55003,48003,55003,55003.500
23 mar 20223,53003,53003,53003,53003,5300500
22 mar 20223,54003,55503,54003,55503,55502.500
21 mar 20223,53003,53003,48003,48003,48004.000
18 mar 20223,45503,56503,44003,45503,45504.500
17 mar 20223,55003,55003,51003,51003,51002.500
16 mar 20223,44503,54003,44503,50003,50005.000
15 mar 20223,37003,37003,37003,37003,3700-
14 mar 20223,37003,37003,37003,37003,37001.000
11 mar 20223,40003,40003,40003,40003,40001.500
10 mar 20223,40503,49003,36503,40003,40009.500
09 mar 20223,39503,50003,39503,50003,50005.000
08 mar 20223,39003,40003,39003,39003,39002.500
07 mar 20223,30003,54503,10003,48003,480036.500
04 mar 20223,43503,55003,34003,40003,400017.500
03 mar 20223,53003,53003,53003,53003,5300-
02 mar 20223,53003,53003,50003,53003,53002.500
01 mar 20223,56003,59003,48003,48003,48005.000
28 feb 20223,58503,58503,54503,56003,56003.500
25 feb 20223,66003,69003,61003,61003,61004.000
24 feb 20223,30003,67003,30003,63003,630046.000
23 feb 20223,52003,55003,52003,55003,55003.000
22 feb 20223,37003,52003,37003,52003,52008.500
21 feb 20223,43503,47003,28003,44503,445029.000
18 feb 20223,49503,50003,45003,50003,50006.500
17 feb 20223,60003,60003,60003,60003,6000-
16 feb 20223,60003,60003,60003,60003,6000-
15 feb 20223,60003,60003,60003,60003,6000500
14 feb 20223,53503,62503,45503,55003,550040.000
11 feb 20223,66503,68003,50003,58503,585021.000
10 feb 20223,75003,75003,75003,75003,7500-
09 feb 20223,65503,75003,65503,75003,75002.000
08 feb 20223,71503,80003,70003,70003,70007.500
07 feb 20223,66503,66503,64003,64003,64001.000
04 feb 20223,74003,74003,74003,74003,7400-
03 feb 20223,74003,74003,74003,74003,7400-
02 feb 20223,73503,74003,73003,74003,74005.000
01 feb 20223,74003,74003,65503,66003,66004.500
31 gen 20223,72003,74503,72003,74503,74501.500
28 gen 20223,75003,75003,64003,64003,64003.000
27 gen 20223,69003,69003,69003,69003,69001.000
26 gen 20223,65503,69003,65503,69003,69001.000
25 gen 20223,65003,68003,63003,68003,68004.000
24 gen 20223,74003,79503,60003,72503,725020.000
21 gen 20223,71003,90003,71003,74003,740035.500
20 gen 20223,54003,74003,53503,67503,675018.000
19 gen 20223,54503,58003,53503,55003,55005.000
18 gen 20223,61003,61003,61003,61003,61002.000
17 gen 20223,59003,61503,59003,61503,61505.000
14 gen 20223,53503,57003,53003,53003,53002.000
13 gen 20223,62003,62003,58003,58003,58001.000
12 gen 20223,56003,71003,52003,60003,600034.000
11 gen 20223,57003,57003,50003,55003,550045.000
10 gen 20223,70003,70003,50003,50003,500020.500
07 gen 20223,71003,71003,71003,71003,7100500
06 gen 20223,70503,71003,65003,70503,70503.500
05 gen 20223,70003,70503,66503,70003,70003.000
04 gen 20223,64003,64003,60003,64003,640041.000
03 gen 20223,64003,64003,64003,64003,6400-
30 dic 20213,64003,64003,64003,64003,64007.500
29 dic 20213,64003,66503,64003,66003,66002.000
28 dic 20213,68003,68003,65003,65003,65001.500
27 dic 20213,67503,68503,67503,68503,68503.500
23 dic 20213,67503,68003,67503,68003,68001.500
*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...