ABT.MI - Abitare In SpA

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20235,165,165,105,105,102.161
30 mag 20235,165,185,105,105,102.572
29 mag 20235,085,185,085,125,125.500
26 mag 20235,265,265,045,165,1613.043
25 mag 20235,345,345,185,185,188.685
24 mag 20235,305,385,245,265,267.472
23 mag 20235,385,405,245,305,306.931
22 mag 20235,405,465,285,345,3410.053
19 mag 20235,365,365,245,325,328.244
18 mag 20235,305,385,245,305,3019.675
17 mag 20235,245,245,085,205,2017.101
16 mag 20235,205,205,105,105,105.265
15 mag 20235,105,125,005,105,109.558
12 mag 20234,975,164,975,165,1617.307
11 mag 20234,944,974,904,944,943.370
10 mag 20235,045,104,904,914,9110.715
09 mag 20235,045,064,955,045,0418.041
08 mag 20235,045,044,994,994,99748
05 mag 20235,065,064,954,954,95912
04 mag 20235,105,104,995,045,044.440
03 mag 20234,964,984,934,984,981.450
02 mag 20234,915,044,865,005,0010.842
28 apr 20234,975,044,815,025,0210.160
27 apr 20234,934,964,914,944,942.391
26 apr 20235,025,084,964,964,966.630
25 apr 20234,895,024,885,025,025.371
24 apr 20234,984,984,904,904,902.798
21 apr 20235,185,184,904,984,9813.104
20 apr 20235,405,405,005,105,1014.472
19 apr 20235,405,405,265,325,328.589
18 apr 20235,065,344,995,345,3430.114
17 apr 20235,005,084,935,065,065.435
14 apr 20235,005,024,925,005,009.624
13 apr 20234,985,044,965,045,047.838
12 apr 20234,904,984,864,964,96873
11 apr 20234,864,964,804,814,819.170
06 apr 20234,904,994,904,904,902.135
05 apr 20235,005,004,854,904,904.960
04 apr 20234,995,004,904,964,962.708
03 apr 20235,085,144,864,934,9320.479
31 mar 20234,995,124,734,954,9549.398
30 mar 20234,784,824,744,784,7816.566
29 mar 20234,804,874,754,804,8050.341
28 mar 20235,065,064,814,904,9021.014
27 mar 20235,005,144,915,025,0230.794
24 mar 20235,285,284,764,884,8874.222
23 mar 20235,305,365,205,205,205.070
22 mar 20235,305,505,305,325,325.953
21 mar 20235,405,705,305,305,3024.997
20 mar 20235,365,585,145,405,404.798
17 mar 20235,685,705,445,485,484.559
16 mar 20235,565,645,445,605,604.828
15 mar 20235,685,685,445,565,561.665
14 mar 20235,605,605,305,525,5214.780
13 mar 20235,685,685,365,605,608.130
10 mar 20235,725,725,705,705,702.301
09 mar 20235,865,865,745,745,744.335
08 mar 20235,845,885,765,865,8610.092
07 mar 20235,965,965,805,845,846.330
06 mar 20236,006,005,905,965,962.900
03 mar 20236,046,066,046,066,06218
02 mar 20235,945,945,945,945,94-
01 mar 20235,885,945,885,945,94311
28 feb 20236,006,085,925,945,9428.603
27 feb 20235,825,965,825,965,961.571
24 feb 20235,805,945,805,905,906.727
23 feb 20235,805,865,805,865,868.972
22 feb 20235,765,845,765,845,8426.972
21 feb 20235,945,965,905,965,966.582
20 feb 20235,965,965,945,945,948.205
17 feb 20235,945,945,945,945,94-
16 feb 20235,865,945,805,945,948.621
15 feb 20235,985,985,925,925,922.110
14 feb 20236,046,105,926,006,0022.093
13 feb 20235,846,025,845,985,9810.707
10 feb 20235,925,945,825,825,823.883
09 feb 20235,805,925,805,925,923.971
08 feb 20235,805,865,805,805,8015.772
07 feb 20235,785,805,705,705,709.696
06 feb 20235,665,765,665,765,764.543
03 feb 20235,725,725,565,645,6413.664
02 feb 20235,665,705,585,705,7010.161
01 feb 20235,625,645,605,605,603.370
31 gen 20235,625,645,625,645,642.139
30 gen 20235,685,685,545,665,665.833
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
*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...