Italia Markets closed

AcomeA PMITALIA ESG (ACAITA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,38+0,40 (+1,35%)
Alla chiusura: 03:00PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202430,3830,3830,3830,3830,38126
16 mag 202430,3330,3330,3330,3330,33-
15 mag 202430,3830,3830,3830,3830,38-
14 mag 202430,1830,1830,1830,1830,18-
13 mag 202429,9729,9729,9729,9729,97-
10 mag 202429,8929,8929,8929,8929,89-
09 mag 202429,6929,6929,6929,6929,69-
08 mag 202429,5629,5629,5629,5629,56-
07 mag 202429,6329,6329,6329,6329,63-
06 mag 202429,4929,4929,4929,4929,49-
03 mag 202429,3429,3429,3429,3429,34-
02 mag 202429,2629,2629,2629,2629,26-
30 apr 202429,1729,1729,1729,1729,17-
29 apr 202429,3829,3829,3829,3829,38-
26 apr 202429,0029,0029,0029,0029,00-
25 apr 2024------
24 apr 202428,9328,9328,9328,9328,93-
23 apr 202429,0129,0129,0129,0129,01-
22 apr 202428,6328,6328,6328,6328,63-
19 apr 202428,5128,5128,5128,5128,51-
18 apr 202428,5428,5428,5428,5428,54-
17 apr 202428,5728,5728,5728,5728,57-
16 apr 202428,6528,6528,6528,6528,65-
15 apr 202428,9228,9228,9228,9228,92-
12 apr 202428,9528,9528,9528,9528,95-
11 apr 202429,0629,0629,0629,0629,06-
10 apr 202429,1529,1529,1529,1529,15-
09 apr 202429,3029,3029,3029,3029,30-
08 apr 202429,4129,4129,4129,4129,41-
05 apr 202429,2229,2229,2229,2229,22-
04 apr 202429,6129,6129,6129,6129,61-
03 apr 202429,6129,6129,6129,6129,61-
02 apr 202429,3129,3129,3129,3129,31-
28 mar 202429,7529,7529,7529,7529,75-
27 mar 202429,7329,7329,7329,7329,73-
26 mar 202429,6129,6129,6129,6129,61-
25 mar 202429,4829,4829,4829,4829,48-
22 mar 202429,3129,3129,3129,3129,31-
21 mar 202429,2329,2329,2329,2329,23-
20 mar 202429,3029,3029,3029,3029,30-
19 mar 202429,2229,2229,2229,2229,22-
18 mar 202429,1329,1329,1329,1329,13-
15 mar 202429,2129,2129,2129,2129,21-
14 mar 202429,2429,2429,2429,2429,24-
13 mar 202429,2629,2629,2629,2629,26-
12 mar 202429,1129,1129,1129,1129,11-
11 mar 202428,9728,9728,9728,9728,97-
08 mar 202429,2529,2529,2529,2529,25-
07 mar 202429,2329,2329,2329,2329,23-
06 mar 202429,8529,8529,8529,8529,85-
05 mar 202429,7629,7629,7629,7629,76-
04 mar 202429,8829,8829,8829,8829,88-
01 mar 202429,8829,8829,8829,8829,88-
29 feb 202429,8029,8029,8029,8029,80-
28 feb 202429,9329,9329,9329,9329,93-
27 feb 202430,1930,1930,1930,1930,19-
26 feb 202430,1230,1230,1230,1230,12-
23 feb 202430,1530,1530,1530,1530,15-
22 feb 202430,1030,1030,1030,1030,10-
21 feb 202430,0430,0430,0430,0430,04-
20 feb 202429,9529,9529,9529,9529,95-
19 feb 202430,0330,0330,0330,0330,03-
16 feb 202429,8129,8129,8129,8129,81-
15 feb 202429,7829,7829,7829,7829,78-
14 feb 202429,8229,8229,8229,8229,82-
13 feb 202429,5829,5829,5829,5829,58-
12 feb 202429,9329,9329,9329,9329,93-
09 feb 202429,6629,6629,6629,6629,66-
08 feb 202429,6929,6929,6929,6929,69-
07 feb 202429,7529,7529,7529,7529,75-
06 feb 202429,9529,9529,9529,9529,95-
05 feb 202429,9329,9329,9329,9329,93-
02 feb 202430,1830,1830,1830,1830,18-
01 feb 202430,1930,1930,1930,1930,19-
31 gen 202430,3830,3830,3830,3830,38-
30 gen 202430,1530,1530,1530,1530,15-
29 gen 202430,2830,2830,2830,2830,28-
26 gen 202430,4530,4530,4530,4530,45-
25 gen 202430,2930,2930,2930,2930,29-
24 gen 202430,2230,2230,2230,2230,22-
23 gen 202430,0930,0930,0930,0930,09-
22 gen 202430,0930,0930,0930,0930,09-
19 gen 202429,8629,8629,8629,8629,86-
18 gen 202430,0230,0230,0230,0230,02-
17 gen 202430,0130,0130,0130,0130,01-
16 gen 202430,1430,1430,1430,1430,14-
15 gen 202430,2030,2030,2030,2030,20-
12 gen 202430,2930,2930,2930,2930,29-
11 gen 202430,0230,0230,0230,0230,02-
10 gen 202430,1130,1130,1130,1130,11-
09 gen 202430,2530,2530,2530,2530,25-
08 gen 202430,2730,2730,2730,2730,27-
05 gen 202430,0930,0930,0930,0930,09-
04 gen 202430,0730,0730,0730,0730,07-
03 gen 202429,9229,9229,9229,9229,92-
02 gen 202430,3930,3930,3930,3930,39-
29 dic 202330,4430,4430,4430,4430,44-
28 dic 202330,4730,4730,4730,4730,47-
27 dic 202330,4930,4930,4930,4930,49-
22 dic 202330,3430,3430,3430,3430,34-
*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...