Mail

ACAITA.MI - AcomeA PMITALIA ESG

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 mag 2023	30,71	30,71	30,71	30,71	30,71	-
24 mag 2023	30,83	30,83	30,83	30,83	30,83	-
23 mag 2023	31,44	31,44	31,44	31,44	31,44	-
22 mag 2023	31,46	31,46	31,46	31,46	31,46	-
19 mag 2023	31,28	31,28	31,28	31,28	31,28	-
18 mag 2023	31,06	31,06	31,06	31,06	31,06	-
17 mag 2023	31,07	31,07	31,07	31,07	31,07	-
16 mag 2023	31,10	31,10	31,10	31,10	31,10	-
15 mag 2023	31,19	31,19	31,19	31,19	31,19	-
12 mag 2023	31,29	31,29	31,29	31,29	31,29	-
11 mag 2023	31,36	31,36	31,36	31,36	31,36	-
10 mag 2023	31,41	31,41	31,41	31,41	31,41	-
09 mag 2023	31,47	31,47	31,47	31,47	31,47	-
08 mag 2023	31,57	31,57	31,57	31,57	31,57	-
05 mag 2023	31,60	31,60	31,60	31,60	31,60	-
04 mag 2023	31,03	31,03	31,03	31,03	31,03	-
03 mag 2023	31,29	31,29	31,29	31,29	31,29	-
02 mag 2023	31,40	31,40	31,40	31,40	31,40	-
28 apr 2023	31,67	31,67	31,67	31,67	31,67	-
27 apr 2023	31,68	31,68	31,68	31,68	31,68	-
26 apr 2023	31,49	31,49	31,49	31,49	31,49	-
25 apr 2023	-	-	-	-	-	-
24 apr 2023	31,74	31,74	31,74	31,74	31,74	-
21 apr 2023	31,81	31,81	31,81	31,81	31,81	-
20 apr 2023	31,82	31,82	31,82	31,82	31,82	-
19 apr 2023	32,05	32,05	32,05	32,05	32,05	-
18 apr 2023	32,31	32,31	32,31	32,31	32,31	-
17 apr 2023	32,26	32,26	32,26	32,26	32,26	-
14 apr 2023	32,35	32,35	32,35	32,35	32,35	-
13 apr 2023	32,40	32,40	32,40	32,40	32,40	-
12 apr 2023	32,30	32,30	32,30	32,30	32,30	-
11 apr 2023	32,37	32,37	32,37	32,37	32,37	-
06 apr 2023	32,24	32,24	32,24	32,24	32,24	-
05 apr 2023	32,21	32,21	32,21	32,21	32,21	-
04 apr 2023	32,37	32,37	32,37	32,37	32,37	-
03 apr 2023	32,48	32,48	32,48	32,48	32,48	-
31 mar 2023	32,31	32,31	32,31	32,31	32,31	-
30 mar 2023	32,29	32,29	32,29	32,29	32,29	-
29 mar 2023	32,05	32,05	32,05	32,05	32,05	-
28 mar 2023	31,78	31,78	31,78	31,78	31,78	-
27 mar 2023	31,80	31,80	31,80	31,80	31,80	-
24 mar 2023	31,71	31,71	31,71	31,71	31,71	-
23 mar 2023	32,16	32,16	32,16	32,16	32,16	-
22 mar 2023	32,13	32,13	32,13	32,13	32,13	-
21 mar 2023	32,19	32,19	32,19	32,19	32,19	-
20 mar 2023	31,69	31,69	31,69	31,69	31,69	-
17 mar 2023	31,49	31,49	31,49	31,49	31,49	-
16 mar 2023	31,95	31,95	31,95	31,95	31,95	-
15 mar 2023	31,61	31,61	31,61	31,61	31,61	-
14 mar 2023	32,77	32,77	32,77	32,77	32,77	-
13 mar 2023	32,20	32,20	32,20	32,20	32,20	-
10 mar 2023	32,95	32,95	32,95	32,95	32,95	-
09 mar 2023	33,24	33,24	33,24	33,24	33,24	-
08 mar 2023	33,49	33,49	33,49	33,49	33,49	-
07 mar 2023	33,56	33,56	33,56	33,56	33,56	-
06 mar 2023	33,79	33,79	33,79	33,79	33,79	-
03 mar 2023	33,71	33,71	33,71	33,71	33,71	-
02 mar 2023	33,54	33,54	33,54	33,54	33,54	-
01 mar 2023	33,63	33,63	33,63	33,63	33,63	-
28 feb 2023	33,72	33,72	33,72	33,72	33,72	-
27 feb 2023	33,78	33,78	33,78	33,78	33,78	-
24 feb 2023	33,44	33,44	33,44	33,44	33,44	-
23 feb 2023	33,58	33,58	33,58	33,58	33,58	-
22 feb 2023	33,25	33,25	33,25	33,25	33,25	-
21 feb 2023	33,48	33,48	33,48	33,48	33,48	-
20 feb 2023	33,56	33,56	33,56	33,56	33,56	-
17 feb 2023	33,81	33,81	33,81	33,81	33,81	-
16 feb 2023	33,79	33,79	33,79	33,79	33,79	-
15 feb 2023	33,58	33,58	33,58	33,58	33,58	-
14 feb 2023	33,58	33,58	33,58	33,58	33,58	-
13 feb 2023	33,54	33,54	33,54	33,54	33,54	-
10 feb 2023	33,34	33,34	33,34	33,34	33,34	-
09 feb 2023	33,61	33,61	33,61	33,61	33,61	-
08 feb 2023	33,44	33,44	33,44	33,44	33,44	-
07 feb 2023	33,37	33,37	33,37	33,37	33,37	-
06 feb 2023	33,31	33,31	33,31	33,31	33,31	-
03 feb 2023	33,27	33,27	33,27	33,27	33,27	-
02 feb 2023	33,23	33,23	33,23	33,23	33,23	-
01 feb 2023	32,83	32,83	32,83	32,83	32,83	-
31 gen 2023	32,48	32,48	32,48	32,48	32,48	-
30 gen 2023	32,34	32,34	32,34	32,34	32,34	-
27 gen 2023	32,42	32,42	32,42	32,42	32,42	-
26 gen 2023	32,30	32,30	32,30	32,30	32,30	-
25 gen 2023	32,04	32,04	32,04	32,04	32,04	-
24 gen 2023	32,15	32,15	32,15	32,15	32,15	-
23 gen 2023	32,15	32,15	32,15	32,15	32,15	-
20 gen 2023	32,04	32,04	32,04	32,04	32,04	-
19 gen 2023	31,74	31,74	31,74	31,74	31,74	-
18 gen 2023	32,08	32,08	32,08	32,08	32,08	-
17 gen 2023	32,01	32,01	32,01	32,01	32,01	-
16 gen 2023	31,89	31,89	31,89	31,89	31,89	-
13 gen 2023	31,74	31,74	31,74	31,74	31,74	-
12 gen 2023	31,59	31,59	31,59	31,59	31,59	-
11 gen 2023	31,55	31,55	31,55	31,55	31,55	-
10 gen 2023	31,42	31,42	31,42	31,42	31,42	-
09 gen 2023	31,41	31,41	31,41	31,41	31,41	-
06 gen 2023	-	-	-	-	-	-
05 gen 2023	30,80	30,80	30,80	30,80	30,80	-
04 gen 2023	30,81	30,81	30,81	30,81	30,81	-
03 gen 2023	30,45	30,45	30,45	30,45	30,45	-
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...