Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,46 +153,66 (+0,40%) Nasdaq
15.923,85 +312,09 (+2,00%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,03 +0,46 (+0,55%) Bitcoin EUR
59.461,24 -624,18 (-1,04%)
AcomeA PMITALIA ESG (ACAITA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | - | - | - | - | - | - |
| 23 apr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 22 apr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 19 apr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 18 apr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
| 17 apr 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 16 apr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 15 apr 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
| 12 apr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 11 apr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 10 apr 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 09 apr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 08 apr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 05 apr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 04 apr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 03 apr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 02 apr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 28 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 27 mar 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 26 mar 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 25 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 22 mar 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 21 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 20 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 19 mar 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 18 mar 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 15 mar 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 14 mar 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 13 mar 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 12 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 11 mar 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 08 mar 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 07 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 06 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 05 mar 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 04 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 01 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 29 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 28 feb 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 27 feb 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
| 26 feb 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 23 feb 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 22 feb 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 21 feb 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 20 feb 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 19 feb 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 16 feb 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 15 feb 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 14 feb 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 13 feb 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 12 feb 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 09 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 08 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 07 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 06 feb 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 05 feb 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 02 feb 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 01 feb 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
| 31 gen 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 30 gen 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 29 gen 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 26 gen 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
| 25 gen 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 24 gen 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 23 gen 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 22 gen 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 19 gen 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 18 gen 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 17 gen 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 16 gen 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
| 15 gen 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 12 gen 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 11 gen 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 10 gen 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 09 gen 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 08 gen 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
| 05 gen 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 04 gen 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 03 gen 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 02 gen 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 29 dic 2023 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 28 dic 2023 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
| 27 dic 2023 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 22 dic 2023 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
| 21 dic 2023 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 20 dic 2023 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 19 dic 2023 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 18 dic 2023 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 15 dic 2023 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 14 dic 2023 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 13 dic 2023 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 12 dic 2023 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 11 dic 2023 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
| 06 dic 2023 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 05 dic 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 04 dic 2023 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.