Italia markets closed

Abitare In SpA (ABT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,62-0,18 (-3,10%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20235,705,785,505,625,6216.767
26 gen 20235,805,805,745,805,803.850
25 gen 20235,765,805,765,765,763.708
24 gen 20235,926,005,705,745,7437.263
23 gen 20235,905,965,785,925,9216.713
20 gen 20235,905,905,885,885,8817.301
19 gen 20236,026,025,905,945,947.408
18 gen 20236,186,206,026,066,0612.252
17 gen 20236,006,166,006,106,103.488
16 gen 20236,026,085,986,086,085.140
13 gen 20236,006,025,946,026,028.134
12 gen 20235,986,005,985,985,981.996
11 gen 20236,006,005,905,945,942.205
10 gen 20235,966,125,885,985,985.578
09 gen 20236,006,066,006,006,002.440
06 gen 20236,126,225,925,985,9810.659
05 gen 20236,106,106,006,006,00202
04 gen 20236,166,166,006,106,101.752
03 gen 20236,166,166,106,126,121.779
02 gen 20235,746,105,746,026,027.455
30 dic 20225,705,745,605,745,742.951
29 dic 20225,605,745,605,705,70286
28 dic 20225,625,725,625,665,66409
27 dic 20225,625,745,625,705,70377
23 dic 20225,785,785,725,725,721.565
22 dic 20225,905,905,705,785,783.443
21 dic 20225,985,985,785,905,904.597
20 dic 20225,966,085,965,965,962.202
19 dic 20225,965,985,905,985,981.740
16 dic 20226,086,146,046,046,044.094
15 dic 20226,106,186,066,166,162.993
14 dic 20226,186,206,126,206,20932
13 dic 20226,086,206,086,206,202.022
12 dic 20226,086,206,046,206,204.701
09 dic 20226,226,226,066,226,2222.578
08 dic 20226,086,246,086,206,2021.529
07 dic 20226,046,045,725,965,9616.665
06 dic 20226,066,065,926,046,042.424
05 dic 20226,226,225,926,106,108.455
02 dic 20226,206,306,166,226,222.086
01 dic 20226,326,326,246,286,286.864
30 nov 20226,306,366,286,286,284.180
29 nov 20226,266,266,246,246,245.059
28 nov 20226,086,265,966,246,248.718
25 nov 20225,826,025,826,026,025.260
24 nov 20225,605,825,605,825,826.311
23 nov 20225,645,645,645,645,64-
22 nov 20225,605,685,585,645,64933
21 nov 20225,585,685,445,685,685.957
18 nov 20225,605,685,605,685,681.223
17 nov 20225,665,665,565,565,561.109
16 nov 20225,525,645,525,565,566.881
15 nov 20225,485,545,345,465,4617.822
14 nov 20225,405,505,405,485,489.410
11 nov 20225,465,505,305,485,4831.995
10 nov 20225,365,505,365,505,501.523
09 nov 20225,305,465,265,425,4225.299
08 nov 20225,365,465,305,445,4418.189
07 nov 20225,365,505,205,505,5016.127
04 nov 20225,205,405,185,405,4010.875
03 nov 20225,365,425,225,225,222.388
02 nov 20225,285,305,245,305,301.787
01 nov 20225,365,385,365,385,38800
31 ott 20225,345,345,345,345,3414
28 ott 20225,345,425,245,305,302.843
27 ott 20225,305,485,285,485,486.409
26 ott 20225,325,385,185,385,3866.445
25 ott 20225,345,365,125,305,30584.039
24 ott 20225,145,265,005,205,2018.837
21 ott 20225,045,204,985,205,2013.537
20 ott 20225,045,225,005,045,0428.585
19 ott 20225,105,204,955,065,067.728
18 ott 20225,125,205,105,205,201.670
17 ott 20225,105,185,105,185,18105
14 ott 20225,125,265,085,225,225.942
13 ott 20225,345,345,085,265,2611.073
12 ott 20225,205,325,205,285,283.321
11 ott 20225,265,265,205,265,261.175
10 ott 20225,265,285,065,285,282.890
07 ott 20225,245,365,065,245,2416.151
06 ott 20225,505,505,205,205,2054.682
05 ott 20225,405,485,405,485,486.248
04 ott 20225,265,505,245,365,3627.125
03 ott 20225,285,345,125,345,3410.891
30 set 20225,325,445,225,385,387.073
29 set 20225,705,805,405,565,5612.718
28 set 20225,805,865,685,805,801.630
27 set 20225,845,845,585,825,8210.855
26 set 20225,985,985,645,945,947.058
23 set 20226,026,125,785,945,94103.313
22 set 20225,485,805,485,805,8015.151
21 set 20225,305,545,305,405,408.637
20 set 20225,505,645,485,485,487.171
19 set 20225,585,645,485,605,605.807
16 set 20225,605,705,605,705,70557
15 set 20225,745,745,745,745,74-
14 set 20225,745,745,745,745,74-
13 set 20225,745,745,745,745,74-
12 set 20225,745,745,745,745,74175
09 set 20225,585,705,585,705,70550
*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...