Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,7450-0,1250 (-3,23%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 20213,79503,79503,70003,74503,745019.000
02 dic 20213,87003,87003,87003,87003,8700500
01 dic 20213,80003,80003,75003,80003,80003.000
30 nov 20213,73003,79003,71003,78503,78509.000
29 nov 20213,73503,83003,72003,83003,83005.000
26 nov 20213,72503,80003,66003,78003,78006.000
25 nov 20213,81503,81503,81503,81503,8150500
24 nov 20213,76003,83003,76003,81003,81005.000
23 nov 20213,80003,80003,68003,76003,760015.000
22 nov 20213,87003,99503,70503,80003,800022.000
19 nov 20213,99003,99003,86003,94003,940026.500
18 nov 20214,03004,03003,94004,00004,00004.500
17 nov 20214,00504,03503,95003,97003,97004.000
16 nov 20214,00504,00504,00504,00504,0050-
15 nov 20214,03504,04503,99504,00504,00503.500
12 nov 20214,09004,11503,98003,98003,98008.000
11 nov 20214,10004,12004,04004,04004,040011.000
10 nov 20214,05004,12004,01004,08004,08007.000
09 nov 20213,98504,05003,98504,04004,040014.000
08 nov 20214,05504,06004,05504,06004,06006.000
05 nov 20214,04004,04003,99004,03004,03006.000
04 nov 20213,99504,02003,98504,00004,00005.000
03 nov 20214,01504,04003,92503,99003,990029.500
02 nov 20214,03004,10003,92504,07004,070050.000
01 nov 20214,05504,06004,03004,06004,06003.000
29 ott 20214,15504,15503,95004,04004,040026.000
28 ott 20214,17004,18004,13004,13004,13009.500
27 ott 20214,18004,22004,18004,18004,18002.500
26 ott 20214,29004,29504,19004,20004,20005.000
25 ott 20214,22004,22004,17004,21004,210010.000
22 ott 20214,20004,22004,12504,22004,220015.500
21 ott 20214,19004,20004,19004,20004,20006.500
20 ott 20214,19504,19504,15004,15004,15002.000
19 ott 20214,14004,14504,14004,14004,14002.000
18 ott 20214,19504,19504,14004,14004,14002.500
15 ott 20214,19004,19004,16004,19004,190013.500
14 ott 20214,19004,19504,12004,14504,14504.000
13 ott 20214,16004,18504,13004,13004,13004.000
12 ott 20214,13504,13504,12004,12004,12002.500
11 ott 20214,18004,20004,11504,19504,195014.000
08 ott 20214,14004,14004,07004,10004,10005.500
07 ott 20214,09004,11004,07004,10004,100012.000
06 ott 20214,13004,16004,13004,15004,15006.500
05 ott 20214,18004,19004,10504,11004,110014.500
04 ott 20214,19504,22504,19504,20004,20002.000
01 ott 20214,18004,18004,05004,15504,155015.500
30 set 20214,19504,19504,12504,15004,15005.500
29 set 20214,07004,20004,06004,16004,160031.000
28 set 20214,19504,23004,10504,12004,120015.000
27 set 20214,22504,53004,14504,16004,1600213.000
24 set 20214,14004,21004,12004,12004,120015.500
23 set 20214,21004,22004,10504,11004,11007.500
22 set 20214,14504,18504,11504,11504,115026.000
21 set 20214,10004,19003,90504,19004,190057.500
20 set 20214,21504,26504,15504,16004,160038.000
17 set 20214,23504,34004,20504,29504,295015.000
16 set 20214,35004,35004,19504,31004,310020.500
15 set 20214,36004,37004,19504,26004,260029.500
14 set 20214,11004,22004,08504,09004,09008.500
13 set 20214,12504,15004,07504,10004,100038.500
10 set 20214,20004,30004,00004,17004,170063.000
09 set 20214,15504,29004,06004,28004,280047.000
08 set 20213,80004,38003,77004,19504,1950224.500
07 set 20213,90003,94003,84003,84003,840019.500
06 set 20213,90003,90003,83503,85003,850028.000
03 set 20213,89503,90003,78003,90003,900030.500
02 set 20213,82503,92003,74503,83003,830029.000
01 set 20213,76003,87003,76003,80003,800028.000
31 ago 20213,78503,84503,74003,79003,790011.500
30 ago 20213,76003,84503,75503,75503,75508.500
27 ago 20213,70503,77003,70003,76003,760018.000
26 ago 20213,60503,83503,60003,74003,740054.000
25 ago 20213,67503,70003,64503,64503,645014.500
24 ago 20213,66003,66003,60503,66003,66009.500
23 ago 20213,59003,64503,58003,64503,64508.000
20 ago 20213,60003,60503,54003,57003,570017.500
19 ago 20213,69003,69003,60003,62003,62006.500
18 ago 20213,61003,69503,55503,69503,695011.500
17 ago 20213,68503,70003,52003,60503,605029.000
16 ago 20213,76003,76003,61503,64503,645021.500
13 ago 20213,61003,79003,61003,68003,680031.500
12 ago 20213,57003,63003,55003,61003,610043.000
11 ago 20213,48003,58003,48003,58003,580051.000
10 ago 20213,49003,55003,48003,48003,480012.000
09 ago 20213,48003,49003,39003,49003,490025.000
06 ago 20213,44003,49003,44003,44503,44504.500
05 ago 20213,45003,50003,45003,45003,45005.500
04 ago 20213,43503,44003,37503,44003,44009.000
03 ago 20213,43503,43503,43503,43503,4350500
02 ago 20213,46003,49003,43503,43503,43504.500
30 lug 20213,41503,48003,38003,42003,420027.500
29 lug 20213,42003,47503,42003,44003,44008.000
28 lug 20213,45503,50503,41003,42003,420043.000
27 lug 20213,53003,53503,40003,47003,470043.000
26 lug 20213,52003,52003,49503,51003,51003.500
23 lug 20213,54003,59503,54003,55003,55004.500
22 lug 20213,52503,54503,43003,54003,540016.000
21 lug 20213,55003,55003,55003,55003,55003.500
20 lug 20213,51503,55503,51003,55503,55504.000
19 lug 20213,53503,57503,46003,51503,515012.000
*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...