Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9450-0,1550 (-7,38%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20222,04002,04001,89001,94501,945045.850
30 giu 20222,25002,25002,03002,10002,100042.700
29 giu 20222,35002,38002,22002,31002,310014.700
28 giu 20222,37002,37002,29002,30002,30006.300
27 giu 20222,37002,41002,35002,41002,41001.750
24 giu 20222,32002,35002,32002,35002,35005.950
23 giu 20222,38002,38002,38002,38002,38001.400
22 giu 20222,40002,40002,33002,33002,33001.750
21 giu 20222,46002,47002,41002,41002,41001.750
20 giu 20222,38002,44002,29002,44002,44005.950
17 giu 20222,45002,51002,40002,41002,410016.100
16 giu 20222,51002,54002,39002,49002,490036.050
15 giu 20222,62002,62002,42002,51002,510052.500
14 giu 20222,61002,65002,60002,65002,65001.400
13 giu 20222,62002,66002,60002,65002,65004.550
10 giu 20222,78002,83002,54002,62002,62006.300
09 giu 20222,90002,90002,74002,74002,74005.950
08 giu 20222,90002,90002,90002,90002,9000700
07 giu 20222,90002,95002,90002,95002,95001.400
06 giu 20222,93002,93002,92002,92002,9200700
03 giu 20222,93002,95002,93002,95002,95002.100
02 giu 20222,94002,94002,93002,93002,93001.050
01 giu 20222,95002,95002,93002,94002,94004.550
31 mag 20222,99002,99002,99002,99002,9900700
30 mag 20222,95003,00002,95003,00003,00002.100
27 mag 20222,98002,99002,98002,99002,99001.400
26 mag 20222,97002,97002,90002,94002,94003.500
25 mag 20222,95003,18002,95003,00003,000012.250
24 mag 20222,94002,95002,94002,95002,95003.150
23 mag 20222,95003,00002,91002,94002,94005.950
20 mag 20222,97003,00002,88002,88002,88009.100
19 mag 20222,97002,97002,97002,97002,9700700
18 mag 20223,05003,05002,98002,98002,98002.800
17 mag 20223,05003,05003,05003,05003,0500350
16 mag 20222,98002,98002,98002,98002,98001.750
16 mag 20220.032 Dividendo
13 mag 20223,00003,00002,95002,98002,94802.800
12 mag 20222,98003,01002,93002,93002,89853.500
11 mag 20222,97003,09002,90002,93002,89856.300
10 mag 20223,13003,17002,92002,92002,88867.700
09 mag 20223,14003,14003,03003,12003,08655.950
06 mag 20223,04003,04003,04003,04003,0074350
05 mag 20223,16003,16003,05003,10003,06673.150
04 mag 20223,18003,18003,18003,18003,14592.800
03 mag 20223,14003,24003,14003,18003,14598.750
02 mag 20223,25003,25003,16003,18003,14597.700
29 apr 20223,22003,45003,22003,26003,225012.250
28 apr 20223,24003,24003,21003,22003,18542.450
27 apr 20223,27003,27003,27003,27003,23491.050
26 apr 20223,26003,29003,26003,27003,23492.450
25 apr 20223,28003,35003,20003,24003,205210.500
22 apr 20223,35003,46003,32003,35003,314015.050
21 apr 20223,35003,41003,28003,31003,27457.700
20 apr 20223,23003,35003,23003,35003,31401.400
19 apr 20223,27003,40003,26003,30003,264611.200
14 apr 20223,28003,30003,17003,24003,205218.200
13 apr 20223,32003,37003,29003,29003,25472.100
12 apr 20223,29003,37003,29003,30003,26465.600
11 apr 20223,24003,31003,24003,24003,20525.950
08 apr 20223,43003,45003,20003,22003,185426.250
07 apr 20223,28003,48003,18003,30003,264625.900
06 apr 20223,39003,45003,16003,26003,225019.250
05 apr 20223,39003,50003,39003,39003,353617.500
04 apr 20223,51003,51003,42003,49003,452513.650
01 apr 20223,60003,60003,59003,59003,55149.100
31 mar 20223,54003,66003,47003,59003,551425.900
30 mar 20223,59003,60003,45003,53003,492115.400
29 mar 20223,38003,59003,37003,56003,521817.150
28 mar 20223,40003,49003,35003,35003,31407.350
25 mar 20223,50003,50003,35003,38003,34374.900
24 mar 20223,45003,50003,45003,48003,44264.200
23 mar 20223,55003,55003,42003,49003,452513.650
22 mar 20223,44003,53003,35003,42003,383333.950
21 mar 20223,18003,30003,18003,26003,225017.500
18 mar 20222,95003,18002,94003,17003,136019.250
17 mar 20223,08003,10003,01003,01002,97773.150
16 mar 20223,04003,04002,94003,00002,967811.550
15 mar 20222,93003,06002,77002,91002,878831.500
14 mar 20222,72002,99002,72002,88002,849132.200
11 mar 20222,33002,54002,30002,50002,473221.350
10 mar 20222,32002,32002,21002,32002,295112.600
09 mar 20222,14002,32002,14002,32002,295132.550
08 mar 20222,06002,24002,04002,06002,037930.800
07 mar 20222,34002,34002,01002,08002,057790.300
04 mar 20222,79002,79002,40002,40002,374230.100
03 mar 20222,96002,96002,81002,82002,78977.350
02 mar 20222,82002,95002,82002,91002,878811.900
01 mar 20223,17003,17002,80002,80002,769920.300
28 feb 20223,10003,14003,01003,10003,066714.700
25 feb 20223,09003,26003,09003,17003,136020.300
24 feb 20223,11003,29003,01003,12003,086528.000
23 feb 20223,36003,40003,32003,40003,363516.450
22 feb 20223,25003,33003,11003,30003,264615.050
21 feb 20223,50003,61003,27003,34003,304116.100
18 feb 20223,52003,52003,52003,52003,4822-
17 feb 20223,52003,52003,52003,52003,4822700
16 feb 20223,52003,57003,49003,54003,50204.550
15 feb 20223,53003,53003,44003,45003,41303.150
14 feb 20223,54003,54003,41003,46003,42289.100
11 feb 20223,52003,58003,50003,57003,53176.650
*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...