Italia markets close in 6 hours 13 minutes

Alfio Bardolla Training Group S.p.A. (ABTG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,9000+0,0200 (+0,69%)
In data: 10:56AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,90002,96002,86002,90002,900012.250
25 apr 20242,74002,97002,74002,88002,880024.500
24 apr 20242,66002,79002,61002,79002,790030.100
23 apr 20242,69002,77002,62002,70002,700026.950
22 apr 20242,69002,70002,56002,68002,680042.000
19 apr 20242,51002,67002,45002,66002,660030.800
18 apr 20242,62002,72002,46002,50002,5000137.900
17 apr 20242,53002,62002,50002,61002,6100107.800
16 apr 20242,45002,60002,34002,58002,5800112.350
15 apr 20242,24002,47002,24002,37002,370081.200
12 apr 20242,14002,16002,11002,15002,15003.500
11 apr 20242,11002,18002,11002,18002,18004.550
10 apr 20242,11002,17002,10002,15002,15001.400
09 apr 20242,14002,14002,13002,13002,1300700
08 apr 20242,20002,20002,14002,14002,14005.600
05 apr 20242,20002,22002,14002,19002,19005.600
04 apr 20242,16002,18002,13002,18002,18002.450
03 apr 20242,18002,20002,12002,12002,12004.900
02 apr 20242,13002,18002,10002,16002,160032.200
28 mar 20242,10002,10002,04002,10002,10002.100
27 mar 20242,04002,09002,04002,09002,09001.050
26 mar 20242,09002,09002,05002,05002,05002.800
25 mar 20242,07002,09002,07002,09002,09001.050
22 mar 20242,05002,14002,05002,09002,09008.400
21 mar 20242,10002,12002,04002,05002,05005.600
20 mar 20242,01002,10002,01002,10002,10005.950
19 mar 20242,03002,06002,03002,06002,06001.400
18 mar 20242,05002,05002,02002,02002,02003.150
15 mar 20242,06002,07001,96002,04002,040017.150
14 mar 20242,08002,10002,06002,10002,10005.600
13 mar 20242,14002,16002,12002,12002,12003.150
12 mar 20242,11002,11002,11002,11002,1100350
11 mar 20242,08002,15002,07002,07002,07005.600
08 mar 20242,15002,17002,07002,10002,10007.700
07 mar 20242,10002,14002,10002,13002,13004.900
06 mar 20242,11002,13002,11002,12002,12003.150
05 mar 20242,12002,14002,11002,14002,14003.150
04 mar 20242,18002,22002,07002,07002,070021.000
01 mar 20242,13002,13002,13002,13002,1300700
29 feb 20242,13002,13002,13002,13002,1300350
28 feb 20242,15002,19002,12002,13002,13005.600
27 feb 20242,16002,16002,16002,16002,1600-
26 feb 20242,16002,16002,16002,16002,1600700
23 feb 20242,19002,21002,16002,16002,16003.850
22 feb 20242,12002,19002,12002,19002,19002.800
21 feb 20242,17002,17002,11002,17002,17005.600
20 feb 20242,25002,30002,22002,22002,22004.900
19 feb 20242,31002,31002,31002,31002,3100350
16 feb 20242,27002,30002,24002,27002,27006.300
15 feb 20242,27002,37002,27002,35002,35003.150
14 feb 20242,22002,33002,20002,26002,260010.850
13 feb 20242,24002,24002,17002,18002,18006.300
12 feb 20242,28002,28002,27002,27002,27001.750
09 feb 20242,21002,27002,21002,27002,27004.550
08 feb 20242,24002,24002,15002,21002,21007.700
07 feb 20242,30002,30002,26002,29002,29003.850
06 feb 20242,34002,34002,33002,33002,33003.150
05 feb 20242,36002,37002,34002,37002,37001.400
02 feb 20242,39002,39002,39002,39002,3900700
01 feb 20242,34002,37002,34002,37002,37002.100
31 gen 20242,38002,40002,37002,37002,37002.100
30 gen 20242,36002,38002,36002,37002,370010.150
29 gen 20242,45002,45002,43002,43002,43001.400
26 gen 20242,40002,46002,40002,42002,42004.900
25 gen 20242,40002,40002,40002,40002,4000700
24 gen 20242,46002,46002,45002,45002,45001.400
23 gen 20242,40002,50002,40002,50002,50003.500
22 gen 20242,43002,43002,40002,40002,40001.400
19 gen 20242,40002,44002,36002,40002,40002.800
18 gen 20242,35002,35002,35002,35002,3500-
17 gen 20242,35002,35002,32002,35002,35002.450
16 gen 20242,35002,37002,35002,35002,35002.450
15 gen 20242,38002,38002,38002,38002,38003.150
12 gen 20242,43002,45002,37002,45002,450010.500
11 gen 20242,47002,47002,46002,46002,4600700
10 gen 20242,48002,54002,47002,47002,47007.350
09 gen 20242,50002,50002,50002,50002,50002.800
08 gen 20242,54002,54002,50002,51002,510010.150
05 gen 20242,50002,52002,50002,52002,5200700
04 gen 20242,56002,61002,47002,48002,480029.750
03 gen 20242,61002,62002,61002,62002,6200700
02 gen 20242,65002,65002,57002,61002,610012.250
29 dic 20232,55002,64002,55002,59002,590011.900
28 dic 20232,48002,57002,48002,57002,57008.050
27 dic 20232,56002,56002,46002,48002,48004.900
22 dic 20232,52002,56002,50002,56002,56004.900
21 dic 20232,57002,57002,54002,55002,55002.100
20 dic 20232,61002,61002,57002,61002,61007.700
19 dic 20232,63002,64002,58002,63002,63008.400
18 dic 20232,55002,60002,52002,59002,59007.350
15 dic 20232,64002,64002,51002,58002,580013.300
14 dic 20232,54002,69002,54002,61002,610043.750
13 dic 20232,54002,54002,49002,50002,50004.200
12 dic 20232,47002,55002,44002,54002,540011.550
11 dic 20232,46002,50002,45002,50002,50007.000
08 dic 20232,46002,52002,44002,50002,50009.800
07 dic 20232,47002,47002,42002,43002,43001.750
06 dic 20232,41002,49002,35002,47002,470021.350
05 dic 20232,41002,44002,40002,40002,40007.350
04 dic 20232,41002,44002,36002,40002,400011.550
*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...