Italia markets close in 3 hours 23 minutes

Arterra Bioscience S.p.A. (ABS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2400-0,0400 (-1,75%)
In data: 03:55PM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20241,93001,93001,90001,90001,90008.250
17 apr 20241,95001,95001,92001,93001,93008.250
16 apr 20241,98001,98001,95001,95001,95007.500
15 apr 20241,97001,97001,95001,95001,95009.000
12 apr 20242,02002,02002,02002,02002,0200-
11 apr 20241,98002,02001,98002,02002,02003.750
10 apr 20242,00002,00002,00002,00002,0000-
09 apr 20242,00002,00002,00002,00002,00002.250
08 apr 20241,95001,95001,95001,95001,9500-
05 apr 20241,95001,95001,95001,95001,95003.000
04 apr 20242,02002,02001,98001,99001,990046.500
03 apr 20242,00002,02002,00002,00002,000012.750
02 apr 20242,02002,06001,99002,06002,06003.000
28 mar 20241,96002,00001,96002,00002,000019.500
27 mar 20241,96001,96001,96001,96001,96001.500
26 mar 20242,02002,02001,97002,00002,000082.500
25 mar 20242,02002,02001,96002,00002,000027.750
22 mar 20242,00002,02002,00002,02002,020035.250
21 mar 20242,00002,00002,00002,00002,0000750
20 mar 20242,02002,02002,00002,00002,00001.500
19 mar 20242,02002,06002,00002,06002,06003.000
18 mar 20242,06002,10002,04002,10002,10009.750
15 mar 20241,96002,04001,96002,04002,040096.750
14 mar 20242,00002,02001,95002,00002,000032.250
13 mar 20241,98001,98001,96001,96001,96003.000
12 mar 20241,95001,95001,95001,95001,9500-
11 mar 20241,95001,95001,91001,95001,95007.500
08 mar 20241,98001,98001,98001,98001,98006.750
07 mar 20242,00002,00002,00002,00002,00002.250
06 mar 20241,99002,04001,97002,00002,000037.500
05 mar 20241,92002,02001,90001,99001,990012.000
04 mar 20241,81001,99001,81001,92001,920045.000
01 mar 20241,80001,82001,78001,80001,80003.750
29 feb 20241,76001,83001,76001,83001,83003.750
28 feb 20241,80001,80001,77001,77001,77006.750
27 feb 20241,81001,81001,80001,80001,80003.000
26 feb 20241,81001,81001,80001,81001,81003.750
23 feb 20241,75001,83001,71001,82001,820018.000
22 feb 20241,81001,81001,74001,78001,780012.000
21 feb 20241,85001,85001,80001,80001,80005.250
20 feb 20241,72001,80001,72001,80001,800011.250
19 feb 20241,76001,76001,72001,72001,72009.750
16 feb 20241,76001,76001,68001,76001,760020.250
15 feb 20241,69001,78001,69001,78001,780012.750
14 feb 20241,78001,79001,74001,74001,74009.750
13 feb 20241,92001,92001,75001,78001,780023.250
12 feb 20241,88001,88001,85001,86001,860020.250
09 feb 20241,73001,84001,73001,81001,810045.750
08 feb 20241,65001,77001,65001,71001,710049.500
07 feb 20241,65001,65001,65001,65001,65001.500
06 feb 20241,65001,65001,65001,65001,65004.500
05 feb 20241,64001,70001,64001,67001,670015.750
02 feb 20241,65001,65001,61001,65001,65006.750
01 feb 20241,63001,64001,63001,63001,63009.000
31 gen 20241,62001,62001,58001,60001,60006.000
30 gen 20241,61001,61001,60001,60001,60003.000
29 gen 20241,61001,62001,60001,62001,62003.750
26 gen 20241,65001,66001,60001,60001,600019.500
25 gen 20241,61001,65001,61001,65001,650012.750
24 gen 20241,63001,65001,60001,63001,630066.000
23 gen 20241,64001,65001,63001,65001,65004.500
22 gen 20241,68001,68001,68001,68001,6800-
19 gen 20241,65001,68001,60001,68001,68002.250
18 gen 20241,61001,61001,60001,60001,60002.250
17 gen 20241,66001,66001,66001,66001,6600-
16 gen 20241,66001,66001,66001,66001,6600-
15 gen 20241,66001,66001,66001,66001,6600750
12 gen 20241,67001,67001,56001,66001,660043.500
11 gen 20241,68001,71001,65001,69001,690015.750
10 gen 20241,69001,72001,68001,72001,72005.250
09 gen 20241,73001,73001,73001,73001,7300750
08 gen 20241,70001,74001,70001,70001,70003.750
05 gen 20241,72001,74001,72001,72001,72006.750
04 gen 20241,74001,74001,71001,71001,71006.000
03 gen 20241,72001,73001,72001,72001,72003.000
02 gen 20241,72001,73001,71001,72001,720015.750
29 dic 20231,66001,67001,64001,66001,660015.000
28 dic 20231,67001,67001,64001,64001,64008.250
27 dic 20231,66001,69001,64001,65001,650014.250
22 dic 20231,67001,67001,67001,67001,6700-
21 dic 20231,70001,70001,67001,67001,67005.250
20 dic 20231,67001,70001,67001,68001,68004.500
19 dic 20231,71001,73001,68001,68001,680099.750
18 dic 20231,73001,73001,73001,73001,73002.250
15 dic 20231,75001,75001,75001,75001,7500750
14 dic 20231,74001,79001,72001,74001,740018.000
13 dic 20231,74001,75001,67001,73001,730021.000
12 dic 20231,68001,83001,65001,73001,730031.500
11 dic 20231,64001,68001,64001,67001,67003.750
08 dic 20231,66001,66001,66001,66001,6600-
07 dic 20231,58001,66001,58001,66001,660012.750
06 dic 20231,59001,59001,59001,59001,59002.250
05 dic 20231,61001,64001,60001,60001,60009.000
04 dic 20231,61001,62001,61001,62001,62001.500
01 dic 20231,56001,63001,56001,63001,63004.500
30 nov 20231,55001,56001,55001,56001,56005.250
29 nov 20231,56001,57001,50001,56001,5600138.000
28 nov 20231,59001,59001,59001,59001,59001.500
27 nov 20231,59001,59001,59001,59001,5900-
24 nov 20231,58001,59001,58001,59001,59005.250
*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...