Italia markets closed

Aeroporto Guglielmo Marconi di Bologna S.p.A. (ADB.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,14+0,04 (+0,49%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20248,048,148,028,148,145.584
30 apr 20247,908,167,908,108,1022.492
29 apr 20247,787,967,787,967,966.868
26 apr 20247,827,867,787,867,861.267
25 apr 20247,827,867,807,847,841.342
24 apr 20247,887,907,787,787,787.052
23 apr 20247,947,947,807,827,827.671
22 apr 20247,887,947,807,907,905.336
19 apr 20247,827,887,807,887,881.136
18 apr 20247,907,907,907,907,90-
17 apr 20247,907,907,907,907,90666
16 apr 20247,928,007,807,907,9017.858
15 apr 20247,988,067,928,008,0016.713
12 apr 20248,028,027,867,987,9821.196
11 apr 20247,928,027,908,008,004.484
10 apr 20248,008,047,948,008,002.636
09 apr 20248,068,067,948,008,005.456
08 apr 20247,908,027,808,028,026.736
05 apr 20247,907,927,807,827,825.565
04 apr 20247,907,927,907,927,922.469
03 apr 20247,907,947,807,907,909.515
02 apr 20247,967,967,847,887,881.993
28 mar 20247,927,967,847,927,925.016
27 mar 20247,928,167,888,008,0012.486
26 mar 20247,907,967,847,927,924.397
25 mar 20248,008,007,887,967,964.850
22 mar 20248,008,007,907,987,983.451
21 mar 20247,848,007,847,987,988.730
20 mar 20247,807,887,767,847,842.951
19 mar 20247,807,907,787,887,884.647
18 mar 20247,947,947,727,867,866.347
15 mar 20247,907,987,827,927,923.373
14 mar 20247,947,947,807,907,904.489
13 mar 20247,827,947,827,927,925.494
12 mar 20247,907,927,807,927,924.322
11 mar 20247,947,947,827,927,923.744
08 mar 20248,008,087,827,927,926.136
07 mar 20247,968,007,888,008,004.965
06 mar 20248,028,027,887,887,885.102
05 mar 20248,008,007,867,987,9813.063
04 mar 20247,907,907,607,707,7025.460
01 mar 20248,028,027,807,927,926.970
29 feb 20248,008,007,827,927,9213.058
28 feb 20248,008,047,927,927,923.560
27 feb 20248,088,107,968,008,003.347
26 feb 20248,008,068,008,068,063.411
23 feb 20248,008,007,887,987,982.741
22 feb 20248,048,067,887,927,923.600
21 feb 20248,088,087,967,967,961.542
20 feb 20248,048,047,848,008,007.179
19 feb 20248,088,108,048,108,10659
16 feb 20248,208,208,068,088,083.593
15 feb 20248,028,208,028,208,203.999
14 feb 20248,008,047,848,048,044.655
13 feb 20248,008,147,787,987,987.991
12 feb 20248,188,187,888,028,025.514
09 feb 20248,108,188,048,188,183.192
08 feb 20248,208,208,108,188,182.958
07 feb 20248,108,228,088,208,205.528
06 feb 20248,148,188,088,188,184.899
05 feb 20248,168,228,148,208,20324
02 feb 20248,168,228,148,228,221.178
01 feb 20248,248,248,148,228,222.526
31 gen 20248,268,268,168,168,165.083
30 gen 20248,248,268,148,268,262.950
29 gen 20248,228,268,188,268,26353
26 gen 20248,228,308,188,288,284.125
25 gen 20248,328,348,228,308,303.021
24 gen 20248,268,328,228,328,324.512
23 gen 20248,348,368,268,348,34725
22 gen 20248,308,368,268,268,26865
19 gen 20248,368,368,268,368,36849
18 gen 20248,208,348,168,348,3411.449
17 gen 20248,168,268,128,268,26315
16 gen 20248,148,288,148,288,28280
15 gen 20248,268,268,148,248,243.781
12 gen 20248,308,308,188,288,288.601
11 gen 20248,328,328,208,228,224.898
10 gen 20248,288,328,228,328,321.523
09 gen 20248,308,348,248,348,344.459
08 gen 20248,248,348,248,248,242.109
05 gen 20248,348,348,288,288,282.094
04 gen 20248,308,328,248,268,262.378
03 gen 20248,368,368,228,288,283.655
02 gen 20248,368,388,268,268,26910
29 dic 20238,248,328,248,288,28959
28 dic 20238,248,328,208,248,244.513
27 dic 20238,288,308,188,208,205.196
22 dic 20238,148,288,148,288,284.092
21 dic 20238,168,248,108,148,144.699
20 dic 20238,248,248,248,248,24255
19 dic 20238,208,328,168,168,164.239
18 dic 20238,328,428,188,188,184.378
15 dic 20238,308,328,268,288,281.197
14 dic 20238,228,288,208,248,243.093
13 dic 20238,368,368,248,248,242.120
12 dic 20238,368,428,268,348,342.584
11 dic 20238,288,368,288,308,302.063
08 dic 20238,268,368,268,288,282.141
07 dic 20238,268,308,268,308,302.232
*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...