Italia markets closed

Abitare In SpA (ABT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,3900-0,0500 (-1,13%)
Alla chiusura: 05:36PM CET
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 20244,46004,46004,30004,39004,390088.265
22 feb 20244,42004,47004,38004,44004,440056.780
21 feb 20244,33004,44004,30004,40004,400065.193
20 feb 20244,42004,43004,28004,31004,310078.154
19 feb 20244,60004,60004,33004,42004,420068.183
16 feb 20244,60004,64004,40004,50004,500092.967
15 feb 20244,76004,77004,51004,63004,630093.646
14 feb 20244,80004,84004,73004,76004,760043.514
13 feb 20244,80004,83004,78004,79004,790017.276
12 feb 20244,90004,90004,86004,90004,900035.977
09 feb 20244,82004,91004,82004,89004,890024.368
08 feb 20244,85004,89004,81004,85004,850012.728
07 feb 20244,88004,91004,83004,83004,830014.842
06 feb 20244,91004,95004,90004,90004,900017.215
05 feb 20244,93004,95004,89004,91004,91007.791
02 feb 20244,92004,94004,91004,93004,93006.567
01 feb 20244,91004,93004,87004,92004,920021.194
31 gen 20244,86004,91004,83004,91004,910030.555
30 gen 20244,93004,93004,82004,86004,860012.167
29 gen 20244,87004,87004,79004,81004,810012.511
26 gen 20244,89004,92004,85004,87004,870011.338
25 gen 20244,92004,93004,83004,93004,930030.282
24 gen 20244,83004,91004,78004,90004,900046.654
23 gen 20244,88004,89004,76004,78004,780014.196
22 gen 20244,85004,85004,79004,85004,850015.681
19 gen 20244,89004,90004,78004,78004,780038.033
18 gen 20244,87004,94004,84004,89004,890014.236
17 gen 20244,92004,92004,82004,87004,870047.499
16 gen 20245,12005,12004,93004,93004,930040.448
15 gen 20245,08005,08005,02005,06005,060052.247
12 gen 20245,02005,18005,00005,06005,060048.665
11 gen 20245,06005,06005,00005,06005,060027.464
10 gen 20244,93005,06004,93005,06005,060040.957
09 gen 20245,04005,04004,98004,99004,990048.404
08 gen 20244,97005,04004,92005,04005,040030.909
05 gen 20245,02005,02004,95005,02005,020037.770
04 gen 20245,00005,02004,96005,02005,020016.717
03 gen 20245,00005,00004,91004,99004,990074.311
02 gen 20245,06005,06004,95004,95004,950065.032
29 dic 20235,04005,04004,93005,02005,020071.708
28 dic 20235,08005,08004,96004,99004,990067.499
27 dic 20235,14005,16005,02005,06005,060060.860
22 dic 20235,06005,14004,99005,14005,140064.893
21 dic 20235,12005,14004,95005,06005,060087.588
20 dic 20235,20005,20005,10005,14005,140033.345
19 dic 20235,26005,32005,14005,16005,160052.230
18 dic 20235,32005,32005,22005,22005,220024.397
15 dic 20235,34005,44005,32005,32005,320028.648
14 dic 20235,52005,60005,32005,42005,420088.434
13 dic 20235,40005,54005,34005,40005,400051.643
12 dic 20235,40005,50005,38005,42005,420037.838
11 dic 20235,36005,40005,26005,40005,400033.271
08 dic 20235,34005,44005,34005,40005,400045.440
07 dic 20235,22005,36005,20005,36005,360071.591
06 dic 20235,14005,24005,10005,24005,240051.492
05 dic 20235,12005,22005,10005,22005,220020.925
04 dic 20235,20005,20005,10005,16005,160013.336
01 dic 20235,26005,26005,16005,16005,160020.309
30 nov 20235,32005,34005,10005,24005,240042.495
29 nov 20235,18005,34005,18005,34005,340052.201
28 nov 20235,24005,24005,18005,22005,22008.586
27 nov 20235,24005,28005,22005,26005,260010.356
24 nov 20235,28005,30005,22005,28005,28009.918
23 nov 20235,26005,30005,24005,30005,30006.790
22 nov 20235,24005,32005,22005,32005,320031.590
21 nov 20235,30005,38005,18005,18005,180052.169
20 nov 20235,20005,36005,20005,30005,300042.829
17 nov 20235,30005,40005,22005,28005,280045.652
16 nov 20235,10005,30005,08005,30005,300028.826
15 nov 20235,04005,16005,02005,16005,160094.246
14 nov 20234,88005,04004,87005,04005,040050.690
13 nov 20234,95004,96004,86004,88004,880036.189
10 nov 20235,02005,06004,98005,02005,020024.431
09 nov 20234,98005,02004,93005,00005,000018.836
08 nov 20235,00005,06004,86004,98004,980022.646
07 nov 20235,06005,08004,95005,00005,000017.353
06 nov 20235,18005,18004,94005,06005,060041.201
03 nov 20235,02005,18005,02005,18005,180030.350
02 nov 20235,08005,10005,00005,08005,080010.484
01 nov 20235,00005,06005,00005,04005,04002.184
31 ott 20235,00005,14005,00005,00005,000023.697
30 ott 20235,20005,26004,97005,04005,040027.564
27 ott 20235,20005,20005,08005,14005,140010.713
26 ott 20235,22005,28005,16005,18005,180027.100
25 ott 20235,10005,26005,10005,18005,180029.923
24 ott 20235,20005,20005,14005,20005,20006.766
23 ott 20235,24005,24005,10005,20005,200010.421
20 ott 20235,08005,24005,08005,16005,160048.534
19 ott 20235,24005,24005,08005,14005,14009.066
18 ott 20235,30005,44005,20005,20005,200050.426
17 ott 20235,30005,36005,24005,30005,300053.396
16 ott 20235,34005,34005,02005,18005,180029.385
13 ott 20235,04005,22004,96005,18005,180028.766
12 ott 20235,02005,08004,97005,04005,040015.595
11 ott 20234,95004,99004,93004,99004,990013.121
10 ott 20234,99005,00004,90004,99004,990022.344
09 ott 20234,92005,04004,86004,99004,990047.810
06 ott 20235,04005,08004,92005,00005,000028.135
05 ott 20235,14005,14005,04005,04005,040027.526
04 ott 20235,24005,24005,06005,14005,140030.415
*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...