Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,4700+0,0300 (+1,23%)
Alla chiusura: 12:28PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20232,46002,51002,44002,47002,47007.500
02 feb 20232,47002,47002,44002,44002,44006.000
01 feb 20232,50002,50002,49002,49002,49003.000
31 gen 20232,51002,58002,50002,52002,52006.750
30 gen 20232,56002,59002,56002,59002,59002.250
27 gen 20232,50002,60002,48002,56002,560031.500
26 gen 20232,40002,56002,40002,54002,540053.250
25 gen 20232,38002,48002,38002,39002,390036.000
24 gen 20232,38002,40002,33002,33002,330011.250
23 gen 20232,37002,37002,35002,37002,370060.000
20 gen 20232,43002,44002,36002,37002,370027.000
19 gen 20232,38002,40002,33002,39002,390078.000
18 gen 20232,30002,48002,30002,39002,390065.250
17 gen 20232,30002,30002,28002,28002,28003.750
16 gen 20232,32002,32002,30002,30002,30009.000
13 gen 20232,32002,33002,32002,33002,33002.250
12 gen 20232,27002,31002,25002,31002,310011.250
11 gen 20232,34002,40002,29002,30002,300025.500
10 gen 20232,28002,33002,28002,30002,30008.250
09 gen 20232,36002,38002,26002,33002,330076.500
06 gen 20232,33002,38002,29002,38002,380013.500
05 gen 20232,25002,35002,25002,28002,280011.250
04 gen 20232,20002,24002,20002,20002,20009.000
03 gen 20232,10002,17002,10002,17002,17005.250
02 gen 20232,14002,14002,11002,11002,11003.000
30 dic 20222,04002,20002,04002,16002,160010.500
29 dic 20222,05002,05002,05002,05002,0500-
28 dic 20222,05002,05002,05002,05002,0500-
27 dic 20222,05002,05002,05002,05002,0500750
23 dic 20222,06002,06002,05002,05002,05002.250
22 dic 20222,10002,10002,10002,10002,10003.000
21 dic 20222,07002,10002,02002,10002,100045.750
20 dic 20222,06002,10002,00002,05002,05009.750
19 dic 20222,17002,18001,98502,06002,060073.500
16 dic 20222,08002,13002,08002,13002,13003.000
15 dic 20222,14002,14002,04002,12002,120012.750
14 dic 20222,11002,14002,05002,11002,110021.750
13 dic 20222,16002,16002,13002,13002,13003.750
12 dic 20222,12002,16002,12002,16002,16005.250
09 dic 20222,15002,15002,15002,15002,15002.250
08 dic 20222,15002,15002,15002,15002,15001.500
07 dic 20222,18002,18002,18002,18002,1800750
06 dic 20222,18002,18002,18002,18002,1800750
05 dic 20222,19002,21002,19002,21002,21007.500
02 dic 20222,14002,14002,14002,14002,1400-
01 dic 20222,15002,19002,14002,14002,14008.250
30 nov 20222,13002,13002,10002,10002,10004.500
29 nov 20222,16002,16002,16002,16002,16001.500
28 nov 20222,09002,27002,09002,20002,200035.250
25 nov 20222,11002,19002,05002,08002,080016.500
24 nov 20222,11002,11002,08002,08002,08002.250
23 nov 20222,08002,08002,08002,08002,0800750
22 nov 20222,15002,15002,12002,12002,12002.250
21 nov 20222,13002,15002,12002,15002,15006.750
18 nov 20222,12002,15002,12002,15002,15007.500
17 nov 20222,20002,20002,07002,12002,120011.250
16 nov 20222,19002,32002,15002,23002,230060.000
15 nov 20222,05002,14002,05002,14002,140021.750
14 nov 20222,00002,00001,99002,00002,00003.000
11 nov 20221,96002,00001,94002,00002,000016.500
10 nov 20221,89001,97001,89001,96001,960028.500
09 nov 20221,92001,93001,89001,89001,89004.500
08 nov 20221,88001,90001,88001,90001,90002.250
07 nov 20221,92001,92001,92001,92001,9200-
04 nov 20221,91501,92001,91501,92001,92002.250
03 nov 20221,86001,86001,85001,85001,85002.250
02 nov 20221,86501,86501,86001,86001,86003.750
01 nov 20221,92501,92501,86001,86001,86003.750
31 ott 20221,91001,91001,91001,91001,91001.500
28 ott 20221,88001,88001,88001,88001,8800-
27 ott 20221,88001,88001,88001,88001,8800-
26 ott 20221,88001,88001,88001,88001,8800-
25 ott 20221,88001,88001,88001,88001,8800-
24 ott 20221,84001,88001,82001,88001,88003.750
21 ott 20221,89001,89001,89001,89001,8900-
20 ott 20221,92001,92001,89001,89001,89006.000
19 ott 20221,94001,96001,94001,96001,96003.750
18 ott 20221,93001,93001,93001,93001,9300-
17 ott 20221,94002,00001,93001,93001,93006.750
14 ott 20221,80001,90001,80001,90001,900079.500
13 ott 20221,78001,82001,76001,82001,820016.500
12 ott 20221,82501,82501,80001,80001,80006.000
11 ott 20221,84001,84001,84001,84001,8400-
10 ott 20221,83501,84001,83501,84001,84002.250
07 ott 20221,85001,85501,82001,83501,835010.500
06 ott 20221,86001,88001,84001,88001,88004.500
05 ott 20221,88001,88001,88001,88001,8800750
04 ott 20221,88001,91001,88001,91001,91006.750
03 ott 20221,86001,90001,86001,90001,900010.500
30 set 20221,88001,88001,85001,85001,85003.750
29 set 20221,94501,94501,90001,90001,90006.000
28 set 20221,92002,02001,92002,02002,020018.750
27 set 20221,85001,92001,85001,92001,92001.500
26 set 20221,88001,88001,88001,88001,8800-
23 set 20221,91001,92001,88001,88001,88007.500
22 set 20221,90001,90001,88001,88001,88002.250
21 set 20221,90001,93001,90001,93001,93002.250
20 set 20221,90501,92001,90001,90001,900011.250
19 set 20221,96001,96001,88001,88501,885012.750
16 set 20221,98001,98001,98001,98001,98002.250
*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...