AE.MI - Aedes SIIQ S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 nov 20170,470,470,450,460,461.704.495
17 nov 20170,490,500,460,470,472.393.338
16 nov 20170,470,490,470,490,492.281.905
15 nov 20170,480,480,460,460,462.128.398
14 nov 20170,470,480,470,470,471.393.440
13 nov 20170,480,480,470,480,481.921.433
10 nov 20170,460,490,440,480,488.772.289
09 nov 20170,490,490,460,470,4711.639.210
08 nov 20170,530,540,500,510,517.009.430
07 nov 20170,530,540,510,540,5413.578.588
06 nov 20170,490,530,490,530,5311.562.270
03 nov 20170,490,490,470,480,484.951.930
02 nov 20170,500,500,470,480,489.914.323
01 nov 20170,460,500,460,490,4911.154.506
31 ott 20170,430,470,430,460,4613.206.942
30 ott 20170,410,430,400,420,424.248.619
27 ott 20170,400,400,400,400,40962.037
26 ott 20170,400,400,390,400,40926.299
25 ott 20170,410,410,400,400,401.386.009
24 ott 20170,410,410,390,410,412.914.061
23 ott 20170,390,420,390,400,4011.050.156
20 ott 20170,370,390,370,380,381.339.988
19 ott 20170,380,390,380,380,38814.077
18 ott 20170,380,380,380,380,38135.963
17 ott 20170,380,380,370,380,38327.836
16 ott 20170,380,380,370,380,381.169.508
13 ott 20170,370,380,370,380,38809.390
12 ott 20170,380,380,370,370,37478.105
11 ott 20170,380,380,370,370,37487.271
10 ott 20170,380,380,380,380,38768.271
09 ott 20170,380,380,380,380,38668.684
06 ott 20170,380,380,370,380,38469.710
05 ott 20170,380,390,370,380,385.063.765
04 ott 20170,380,380,370,370,372.762.707
03 ott 20170,360,380,350,380,386.983.049
02 ott 20170,350,360,350,350,35679.379
29 set 20170,350,360,350,350,35716.096
28 set 20170,350,360,350,350,35755.458
27 set 20170,360,360,350,360,361.335.246
26 set 20170,350,370,350,360,361.449.306
25 set 20170,360,360,350,350,351.426.169
22 set 20170,370,370,350,360,362.319.662
21 set 20170,360,370,360,370,371.538.745
20 set 20170,370,370,360,370,372.001.722
19 set 20170,390,390,360,370,372.439.901
18 set 20170,380,390,380,380,38582.110
15 set 20170,380,390,380,380,38696.215
14 set 20170,380,380,380,380,38839.466
13 set 20170,370,390,370,380,382.112.936
12 set 20170,390,390,380,380,383.515.786
11 set 20170,390,390,380,390,393.599.325
08 set 20170,380,390,370,380,383.250.366
07 set 20170,360,380,350,380,388.775.647
06 set 20170,340,360,340,350,352.665.492
05 set 20170,340,340,340,340,34447.140
04 set 20170,340,350,340,340,34802.274
01 set 20170,340,350,340,340,342.240.165
31 ago 20170,330,350,330,350,353.676.868
30 ago 20170,350,350,330,330,334.267.542
29 ago 20170,360,360,340,350,352.109.191
28 ago 20170,350,370,350,360,362.068.089
25 ago 20170,370,380,350,350,352.898.742
24 ago 20170,370,380,370,370,371.622.284
23 ago 20170,370,370,360,370,37805.034
22 ago 20170,370,380,360,370,375.371.990
21 ago 20170,360,370,350,370,372.387.915
18 ago 20170,350,360,350,360,36750.510
17 ago 20170,360,360,350,350,35944.612
16 ago 20170,340,360,340,350,351.628.441
14 ago 20170,340,340,340,340,34273.412
11 ago 20170,340,340,340,340,34664.891
10 ago 20170,340,350,340,340,34417.399
09 ago 20170,340,350,340,340,34508.734
08 ago 20170,340,350,340,340,34134.821
07 ago 20170,340,350,340,340,34255.903
04 ago 20170,350,350,340,340,34267.714
03 ago 20170,350,350,340,350,351.172.741
02 ago 20170,350,360,350,350,35237.059
01 ago 20170,350,350,350,350,351.258.297
31 lug 20170,340,350,340,350,35657.110
28 lug 20170,340,350,340,340,34787.426
27 lug 20170,340,350,340,340,34267.717
26 lug 20170,340,350,340,340,34580.901
25 lug 20170,340,340,330,340,34566.279
24 lug 20170,340,340,330,340,34328.031
21 lug 20170,340,340,330,340,34832.457
20 lug 20170,340,340,340,340,341.202.524
19 lug 20170,360,360,340,340,342.495.635
18 lug 20170,350,360,350,360,362.774.183
17 lug 20170,340,370,340,350,352.354.195
14 lug 20170,350,350,340,340,341.024.285
13 lug 20170,340,350,330,350,352.379.925
12 lug 20170,330,340,330,340,34737.282
11 lug 20170,340,340,330,340,341.439.943
10 lug 20170,320,340,320,340,343.232.952
07 lug 20170,310,330,300,320,323.194.099
06 lug 20170,310,310,300,300,302.048.209
05 lug 20170,320,320,310,310,312.472.526
04 lug 20170,330,330,320,320,32484.456
03 lug 20170,330,330,320,320,32826.939
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità