Italia Markets closed

AcomeA PMITALIA ESG (ACAITA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,93+0,10 (+0,32%)
Alla chiusura: 04:14PM CET
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2024------
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-
21 dic 202330,2130,2130,2130,2130,21-
20 dic 202330,1830,1830,1830,1830,18-
19 dic 202329,9529,9529,9529,9529,95-
18 dic 202329,6729,6729,6729,6729,67-
15 dic 202329,7129,7129,7129,7129,71-
14 dic 202329,5929,5929,5929,5929,59-
13 dic 202328,9128,9128,9128,9128,91-
12 dic 202329,0529,0529,0529,0529,05-
11 dic 202329,1929,1929,1929,1929,19-
08 dic 2023------
07 dic 202329,0329,0329,0329,0329,03-
06 dic 202329,0429,0429,0429,0429,04-
05 dic 202328,8028,8028,8028,8028,80-
04 dic 202328,7628,7628,7628,7628,76-
01 dic 202328,8028,8028,8028,8028,80-
30 nov 202328,7428,7428,7428,7428,74-
29 nov 202328,7028,7028,7028,7028,70-
28 nov 202328,6128,6128,6128,6128,61-
27 nov 202328,6228,6228,6228,6228,62-
24 nov 202328,5528,5528,5528,5528,55-
23 nov 202328,4228,4228,4228,4228,42-
22 nov 202328,4128,4128,4128,4128,41-
21 nov 202328,3428,3428,3428,3428,34-
20 nov 202328,5928,5928,5928,5928,59-
17 nov 202328,4228,4228,4228,4228,42-
16 nov 202328,3628,3628,3628,3628,36-
15 nov 202328,4628,4628,4628,4628,46-
14 nov 202328,4528,4528,4528,4528,45-
13 nov 202328,1028,1028,1028,1028,10-
10 nov 202327,9827,9827,9827,9827,98-
09 nov 202328,1928,1928,1928,1928,19-
08 nov 202328,0228,0228,0228,0228,02-
07 nov 202327,9227,9227,9227,9227,92-
06 nov 202327,9027,9027,9027,9027,90-
03 nov 202328,0628,0628,0628,0628,06-
02 nov 202327,9127,9127,9127,9127,91-
01 nov 2023------
31 ott 202327,4227,4227,4227,4227,42-
30 ott 202327,2027,2027,2027,2027,20-
27 ott 202327,1827,1827,1827,1827,18-
26 ott 202327,2027,2027,2027,2027,20-
25 ott 202327,2827,2827,2827,2827,28-
24 ott 202327,6827,6827,6827,6827,68-
23 ott 202327,6727,6727,6727,6727,67-
20 ott 202327,6227,6227,6227,6227,62-
19 ott 202327,9527,9527,9527,9527,95-
18 ott 202327,9327,9327,9327,9327,93-
17 ott 202328,0528,0528,0528,0528,05-
16 ott 202327,9927,9927,9927,9927,99-
13 ott 202328,1828,1828,1828,1828,18-
12 ott 202328,5228,5228,5228,5228,52-
11 ott 202328,5028,5028,5028,5028,50-
*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...