Italia markets closed

AcomeA America Q2 (ACAAME.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,21+25,21 (+2.549,90%)
Alla chiusura: 05:50PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022------
30 giu 202226,2126,2126,2126,2126,21-
29 giu 202226,5026,5026,5026,5026,50-
28 giu 202226,6426,6426,6426,6426,64-
27 giu 202226,9726,9726,9726,9726,97-
24 giu 202227,0327,0327,0327,0327,03-
23 giu 202226,3126,3126,3126,3126,31-
22 giu 202226,2626,2626,2626,2626,26-
21 giu 202226,3826,3826,3826,3826,38-
20 giu 202225,9125,9125,9125,9125,91-
17 giu 202225,9125,9125,9125,9125,91-
16 giu 202225,9225,9225,9225,9225,92-
15 giu 202226,7826,7826,7826,7826,78-
14 giu 202226,4826,4826,4826,4826,48-
13 giu 202226,5726,5726,5726,5726,57-
10 giu 202227,6027,6027,6027,6027,60-
09 giu 202228,2528,2528,2528,2528,25-
08 giu 202228,9428,9428,9428,9428,94-
07 giu 202229,2129,2129,2129,2129,21-
06 giu 202228,9328,9328,9328,9328,93-
03 giu 202228,8528,8528,8528,8528,85-
02 giu 2022------
01 giu 202228,7528,7528,7528,7528,75-
31 mag 202229,0629,0629,0629,0629,06-
30 mag 202229,2829,2829,2829,2829,28-
27 mag 202229,3029,3029,3029,3029,30-
26 mag 202228,8128,8128,8128,8128,81-
25 mag 202228,3128,3128,3128,3128,31-
24 mag 202228,0128,0128,0128,0128,01-
23 mag 202228,2728,2728,2728,2728,27-
20 mag 202227,7527,7527,7527,7527,75-
19 mag 202227,7127,7127,7127,7127,71-
18 mag 202227,7727,7727,7727,7727,77-
17 mag 202228,6228,6228,6228,6228,62-
16 mag 202228,0528,0528,0528,0528,05-
13 mag 202228,0628,0628,0628,0628,06-
12 mag 202227,4727,4727,4727,4727,47-
11 mag 202227,3327,3327,3327,3327,33-
10 mag 202227,5527,5527,5527,5527,55-
09 mag 202227,6227,6227,6227,6227,62-
06 mag 202228,5128,5128,5128,5128,51-
05 mag 202228,7728,7728,7728,7728,77-
04 mag 202229,5529,5529,5529,5529,55-
03 mag 202228,8428,8428,8428,8428,84-
02 mag 202228,6428,6428,6428,6428,64-
29 apr 202228,5228,5228,5228,5228,52-
28 apr 202229,2429,2429,2429,2429,24-
27 apr 202228,8128,8128,8128,8128,81-
26 apr 202228,8028,8028,8028,8028,80-
25 apr 2022------
22 apr 202229,3229,3229,3229,3229,32-
21 apr 202230,0430,0430,0430,0430,04-
20 apr 202230,5030,5030,5030,5030,50-
19 apr 202230,4730,4730,4730,4730,47-
14 apr 2022------
13 apr 202230,2830,2830,2830,2830,28-
12 apr 202229,9729,9729,9729,9729,97-
11 apr 202230,0130,0130,0130,0130,01-
08 apr 202230,2030,2030,2030,2030,20-
07 apr 202230,1130,1130,1130,1130,11-
06 apr 202230,0430,0430,0430,0430,04-
05 apr 202230,2230,2230,2230,2230,22-
04 apr 202230,6230,6230,6230,6230,62-
01 apr 202230,5530,5530,5530,5530,55-
31 mar 202230,3530,3530,3530,3530,35-
30 mar 202230,8230,8230,8230,8230,82-
29 mar 202231,0531,0531,0531,0531,05-
28 mar 202230,7130,7130,7130,7130,71-
25 mar 202230,7130,7130,7130,7130,71-
24 mar 202230,5330,5330,5330,5330,53-
23 mar 202230,2330,2330,2330,2330,23-
22 mar 202230,5530,5530,5530,5530,55-
21 mar 202230,2930,2930,2930,2930,29-
18 mar 202230,3630,3630,3630,3630,36-
17 mar 202230,1130,1130,1130,1130,11-
16 mar 202229,7529,7529,7529,7529,75-
15 mar 202229,0529,0529,0529,0529,05-
14 mar 202228,6928,6928,6928,6928,69-
11 mar 202228,8628,8628,8628,8628,86-
10 mar 202229,2129,2129,2129,2129,21-
09 mar 202229,2929,2929,2929,2929,29-
08 mar 202228,6928,6928,6928,6928,69-
07 mar 202228,7828,7828,7828,7828,78-
04 mar 202229,6129,6129,6129,6129,61-
03 mar 202229,8829,8829,8829,8829,88-
02 mar 202230,0630,0630,0630,0630,06-
01 mar 202229,5529,5529,5529,5529,55-
28 feb 202230,0430,0430,0430,0430,04-
25 feb 202230,1930,1930,1930,1930,19-
24 feb 202229,5229,5229,5229,5229,52-
23 feb 202229,4629,4629,4629,4629,46-
22 feb 202229,7229,7229,7229,7229,72-
21 feb 202229,9929,9929,9929,9929,99-
18 feb 202230,0030,0030,0030,0030,00-
17 feb 202230,1630,1630,1630,1630,16-
16 feb 202230,5930,5930,5930,5930,59-
15 feb 202230,5030,5030,5030,5030,50-
14 feb 202230,1330,1330,1330,1330,13-
11 feb 202230,3130,3130,3130,3130,31-
10 feb 202230,6030,6030,6030,6030,60-
*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...