I mercati italiani aprono fra 6 ore 41 min

Aedes SIIQ S.p.A. (AE.MI)


Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,3283-0,00 (-1,17%)
Alla chiusura: 5:35PM CEST
Gli utenti guardano anche:
GAB.MIBRI.MIPRS.MIBNS.MIRN.MI
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
26 giu 20170,330,330,330,330,33570.595
23 giu 20170,330,330,320,330,331.339.450
22 giu 20170,330,330,320,330,33842.675
21 giu 20170,330,340,330,330,33633.062
20 giu 20170,340,340,330,330,331.291.616
19 giu 20170,350,350,330,340,34703.223
16 giu 20170,340,350,340,340,34774.482
15 giu 20170,350,350,340,340,34502.336
14 giu 20170,360,360,350,350,35911.511
13 giu 20170,350,360,350,350,35319.989
12 giu 20170,350,350,350,350,35239.480
09 giu 20170,350,350,350,350,35270.251
08 giu 20170,340,360,340,350,35961.386
07 giu 20170,350,350,340,340,34283.079
06 giu 20170,350,360,340,350,351.562.041
05 giu 20170,360,360,360,360,36120.379
02 giu 20170,360,360,350,360,36309.742
01 giu 20170,360,360,350,350,35736.909
31 mag 20170,360,360,360,360,361.183.679
30 mag 20170,360,370,360,360,36544.143
29 mag 20170,360,370,360,360,36218.740
26 mag 20170,370,370,360,360,36548.987
25 mag 20170,370,370,360,370,371.791.154
24 mag 20170,360,370,360,360,36889.211
23 mag 20170,360,370,360,360,36785.837
22 mag 20170,360,360,360,360,36412.736
19 mag 20170,360,360,360,360,36672.863
18 mag 20170,350,370,350,360,361.023.299
17 mag 20170,360,360,350,350,35766.736
16 mag 20170,360,360,360,360,36711.081
15 mag 20170,370,370,360,360,36706.966
12 mag 20170,370,370,360,360,362.794.535
11 mag 20170,380,380,370,370,372.304.606
10 mag 20170,380,390,380,380,381.764.460
09 mag 20170,380,390,380,380,381.596.372
08 mag 20170,380,380,380,380,38787.600
05 mag 20170,380,390,380,380,381.069.250
04 mag 20170,380,380,370,380,38607.108
03 mag 20170,380,380,370,380,38598.022
02 mag 20170,390,390,380,380,38940.887
28 apr 20170,400,410,390,390,391.170.176
27 apr 20170,400,400,400,400,40229.709
26 apr 20170,400,400,390,400,40402.643
25 apr 20170,400,400,390,400,40320.136
24 apr 20170,390,400,390,390,39857.234
21 apr 20170,400,400,380,380,38666.922
20 apr 20170,390,400,390,390,39490.843
19 apr 20170,390,400,390,390,39295.180
18 apr 20170,400,400,390,390,39625.051
13 apr 20170,400,400,390,400,40375.652
12 apr 20170,400,410,400,400,401.187.403
11 apr 20170,400,410,400,400,40477.943
10 apr 20170,400,400,400,400,40954.684
07 apr 20170,390,400,390,400,40689.861
06 apr 20170,390,390,390,390,39764.728
05 apr 20170,390,400,390,390,39804.937
04 apr 20170,390,390,380,390,39457.866
03 apr 20170,400,400,390,390,39776.258
31 mar 20170,410,420,400,400,402.031.556
30 mar 20170,400,410,400,400,401.709.348
29 mar 20170,400,400,400,400,40491.240
28 mar 20170,400,400,390,400,40925.126
27 mar 20170,400,400,400,400,40851.017
24 mar 20170,410,410,400,400,401.625.547
23 mar 20170,410,430,400,410,413.527.536
22 mar 20170,420,430,410,410,415.276.546
21 mar 20170,420,430,400,400,402.017.024
20 mar 20170,400,430,400,420,424.335.043
17 mar 20170,400,400,390,400,40319.575
16 mar 20170,400,400,400,400,40394.495
15 mar 20170,390,400,390,400,40647.722
14 mar 20170,390,390,390,390,39265.828
13 mar 20170,390,400,390,390,39214.199
10 mar 20170,400,400,390,390,39337.897
09 mar 20170,400,400,390,390,39214.170
08 mar 20170,400,400,390,390,39374.155
07 mar 20170,390,410,390,390,391.300.391
06 mar 20170,380,390,380,380,38272.196
03 mar 20170,380,390,380,380,38326.739
02 mar 20170,380,390,380,380,38343.946
01 mar 20170,380,400,380,380,381.619.984
28 feb 20170,370,380,370,380,38384.303
27 feb 20170,370,370,370,370,37151.361
24 feb 20170,370,370,360,370,37616.649
23 feb 20170,370,370,370,370,3795.368
22 feb 20170,380,380,370,370,37307.387
21 feb 20170,380,390,380,380,38299.467
20 feb 20170,370,380,370,380,38196.024
17 feb 20170,380,380,370,370,37460.582
16 feb 20170,380,380,380,380,38218.403
15 feb 20170,380,390,380,380,38126.834
14 feb 20170,370,380,370,380,38192.184
13 feb 20170,380,390,380,380,38387.433
10 feb 20170,380,380,370,370,37206.523
09 feb 20170,380,390,370,380,38679.280
08 feb 20170,360,390,360,380,38935.925
07 feb 20170,370,370,360,360,36525.142
06 feb 20170,380,380,360,370,37206.627
03 feb 20170,380,380,370,370,37174.747
02 feb 20170,380,380,360,370,37201.420
*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...