Italia markets close in 1 hour 32 minutes

Abitare In SpA (ABT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,4000+0,0500 (+1,15%)
In data: 03:35PM CEST. Mercato aperto.
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 20244,33004,41004,30004,40004,400021.297
23 lug 20244,30004,35004,28004,35004,35003.746
22 lug 20244,33004,36004,21004,36004,360044.192
19 lug 20244,35004,35004,24004,25004,25003.764
18 lug 20244,29004,31004,26004,30004,300014.138
17 lug 20244,28004,31004,22004,27004,270015.329
16 lug 20244,22004,31004,19004,29004,290050.727
15 lug 20244,21004,23004,18004,18004,18007.770
12 lug 20244,19004,20004,14004,17004,17009.082
11 lug 20244,12004,20004,04004,18004,180039.226
10 lug 20244,11004,19004,11004,14004,140023.081
09 lug 20244,21004,28004,16004,20004,200023.507
08 lug 20244,42004,42004,17004,28004,280070.425
05 lug 20244,30004,50004,27004,44004,4400232.651
04 lug 20244,15004,19004,07004,10004,100018.715
03 lug 20244,00004,14003,95004,09004,090026.969
02 lug 20244,00004,01003,93003,95003,950011.725
01 lug 20243,99004,05003,99004,00004,000012.755
28 giu 20244,09004,12003,99003,99003,990052.552
27 giu 20244,12004,12004,07004,10004,10008.871
26 giu 20244,28004,32004,05004,08004,080050.711
25 giu 20244,22004,26004,18004,22004,220027.638
24 giu 20244,30004,31004,21004,24004,240016.318
21 giu 20244,21004,30004,20004,23004,230021.936
20 giu 20244,08004,23004,08004,21004,210050.083
19 giu 20244,09004,18004,05004,06004,060033.562
18 giu 20244,23004,23004,05004,12004,120057.981
17 giu 20244,46004,46004,10004,23004,230046.943
14 giu 20244,50004,50004,17004,20004,200066.472
13 giu 20244,75004,80004,39004,43004,4300180.595
12 giu 20244,97005,14004,93004,93004,930026.292
11 giu 20245,24005,26004,97004,97004,970083.573
10 giu 20245,22005,24005,06005,24005,240074.771
07 giu 20245,04005,24005,04005,20005,2000108.963
06 giu 20244,87005,16004,87005,10005,1000170.105
05 giu 20244,79004,89004,79004,87004,870042.922
04 giu 20244,72004,79004,69004,79004,790015.501
03 giu 20244,71004,80004,68004,68004,680030.373
31 mag 20244,79004,79004,67004,75004,750019.564
30 mag 20244,68004,70004,61004,68004,680020.842
29 mag 20244,79004,79004,56004,56004,560017.925
28 mag 20244,82004,82004,69004,73004,730023.441
27 mag 20244,68004,87004,68004,82004,820048.390
24 mag 20244,86004,86004,66004,75004,750076.623
23 mag 20244,83004,85004,79004,81004,810047.646
22 mag 20244,74004,90004,68004,84004,8400112.487
21 mag 20244,65004,74004,61004,74004,740090.442
20 mag 20244,46004,65004,46004,65004,650078.110
17 mag 20244,48004,53004,48004,50004,500019.580
16 mag 20244,48004,49004,42004,49004,490031.849
15 mag 20244,43004,45004,40004,45004,45006.830
14 mag 20244,55004,55004,39004,42004,420038.076
13 mag 20244,45004,55004,41004,55004,550039.276
10 mag 20244,42004,50004,32004,45004,4500139.298
09 mag 20244,24004,45004,24004,26004,260058.797
08 mag 20244,13004,33004,12004,25004,2500158.582
07 mag 20244,05004,18004,05004,14004,140046.468
06 mag 20243,99004,12003,96004,05004,050072.264
03 mag 20244,04004,04003,99003,99003,990021.303
02 mag 20243,99004,11003,99004,01004,010046.879
30 apr 20244,04004,05004,00004,00004,000013.294
29 apr 20244,03004,07003,97004,06004,060054.134
26 apr 20243,98004,03003,98004,03004,030014.942
25 apr 20244,10004,11003,99004,03004,030030.544
24 apr 20244,09004,09004,06004,06004,060013.129
23 apr 20244,08004,12004,08004,11004,110029.072
22 apr 20243,97004,07003,97004,06004,060039.092
19 apr 20244,02004,02003,94003,94003,94006.155
18 apr 20243,94004,02003,93003,97003,970023.361
17 apr 20243,90004,00003,90003,96003,960037.595
16 apr 20243,93003,99003,89003,96003,9600109.993
15 apr 20244,03004,03003,95003,98003,980016.382
12 apr 20243,98003,99003,95003,95003,950039.949
11 apr 20243,95003,95003,92003,92003,920024.840
10 apr 20243,99003,99003,92003,96003,960038.684
09 apr 20244,00004,00003,90003,95003,950058.049
08 apr 20243,93004,00003,87003,92003,920065.856
05 apr 20243,91003,91003,84003,88003,880020.073
04 apr 20243,89003,92003,84003,92003,920056.832
03 apr 20243,83003,90003,80003,90003,9000112.876
02 apr 20243,97003,97003,75003,80003,800084.223
28 mar 20243,95004,00003,83003,97003,970073.175
27 mar 20243,68003,94003,68003,93003,9300138.584
26 mar 20244,10004,10003,61003,68003,6800432.264
25 mar 20244,10004,10004,03004,03004,030074.368
22 mar 20244,12004,16004,05004,16004,160035.836
21 mar 20244,05004,13004,02004,13004,130042.862
20 mar 20244,15004,15004,01004,05004,050043.616
19 mar 20244,15004,16004,08004,15004,150054.848
18 mar 20244,06004,10003,94004,10004,100076.632
15 mar 20244,27004,27003,99004,02004,0200102.971
14 mar 20244,33004,34004,13004,21004,210075.299
13 mar 20244,40004,40004,24004,33004,3300103.331
12 mar 20244,39004,40004,31004,40004,400048.780
11 mar 20244,30004,32004,27004,32004,320030.660
08 mar 20244,27004,30004,21004,24004,240079.388
07 mar 20244,29004,30004,21004,30004,300055.391
06 mar 20244,09004,28004,09004,23004,230075.120
05 mar 20244,10004,15004,07004,12004,120052.675
04 mar 20244,23004,23004,11004,12004,120035.018
*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...