Italia markets open in 2 hours 43 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,29050,0000 (0,00%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 20230,29050,29100,29050,29050,2905849.225
03 feb 20230,29050,29100,29050,29050,2905220.294
02 feb 20230,29050,29100,29000,29100,2910284.962
01 feb 20230,29000,29050,28950,29050,2905570.798
31 gen 20230,28950,29050,28950,29000,2900210.793
30 gen 20230,29000,29000,28900,28950,28954.419.753
27 gen 20230,29000,29050,29000,29000,2900491.539
26 gen 20230,29000,29050,29000,29000,290080.563
25 gen 20230,29050,29050,29000,29050,2905658.865
24 gen 20230,29050,29050,29000,29000,2900956.041
23 gen 20230,29050,29050,29000,29050,2905150.102
20 gen 20230,29000,29050,29000,29050,29051.791.727
19 gen 20230,29000,29050,29000,29050,2905487.223
18 gen 20230,29000,29050,29000,29050,2905596.128
17 gen 20230,29000,29050,29000,29050,2905760.053
16 gen 20230,29000,29050,29000,29000,2900456.271
13 gen 20230,29000,29050,29000,29000,2900290.336
12 gen 20230,29000,29050,29000,29000,29001.186.203
11 gen 20230,29000,29100,29000,29000,2900580.154
10 gen 20230,29000,29050,29000,29050,2905236.825
09 gen 20230,29000,29050,29000,29050,2905917.229
06 gen 20230,28950,29050,28950,28950,2895560.355
05 gen 20230,29000,29050,28950,28950,2895534.104
04 gen 20230,29000,29050,29000,29000,29001.436.657
03 gen 20230,29000,29050,28950,29000,29001.277.796
02 gen 20230,29000,29050,29000,29000,290084.329
30 dic 20220,29000,29050,28950,29050,29052.108.362
29 dic 20220,28950,29050,28950,29050,29052.497.106
28 dic 20220,28900,29000,28900,28900,28902.805.584
27 dic 20220,28900,28950,28900,28900,2890211.220
23 dic 20220,28900,28950,28900,28900,2890433.352
22 dic 20220,28900,28950,28850,28850,28851.124.841
21 dic 20220,28900,28950,28900,28900,2890332.008
20 dic 20220,28850,28950,28850,28900,28901.038.703
19 dic 20220,28900,28900,28850,28900,28902.960.013
16 dic 20220,28900,28950,28900,28900,28904.254.177
15 dic 20220,28950,29000,28900,28900,28906.490.734
14 dic 20220,28500,28600,28500,28600,2860620.381
13 dic 20220,28600,28600,28500,28600,286065.297
12 dic 20220,28600,28600,28500,28600,2860242.658
09 dic 20220,28550,28600,28500,28550,2855830.455
08 dic 20220,28500,28600,28450,28600,2860338.453
07 dic 20220,28650,28700,28500,28600,28601.689.473
06 dic 20220,28700,28700,28650,28650,2865580.429
05 dic 20220,28650,28750,28650,28750,2875809.335
02 dic 20220,28700,28750,28650,28750,2875374.039
01 dic 20220,28750,28750,28700,28750,2875465.168
30 nov 20220,28750,28800,28700,28750,2875374.950
29 nov 20220,28750,28800,28700,28700,2870623.273
28 nov 20220,28800,28800,28700,28700,2870460.994
25 nov 20220,28800,28800,28750,28750,2875592.232
24 nov 20220,28800,28850,28750,28850,28851.071.468
23 nov 20220,28600,28950,28450,28800,28803.139.237
22 nov 20220,28450,28650,28450,28600,28601.183.859
21 nov 20220,28500,28500,28350,28450,28453.314.278
18 nov 20220,28450,28550,28400,28500,28502.008.330
17 nov 20220,28450,28500,28400,28450,2845667.303
16 nov 20220,28350,28550,28350,28450,28451.056.203
15 nov 20220,28300,28450,28300,28350,2835382.917
14 nov 20220,28150,28450,28150,28400,28402.378.669
11 nov 20220,28400,28400,28100,28100,28101.848.211
10 nov 20220,28300,28400,28300,28400,2840651.925
09 nov 20220,28300,28400,28300,28400,2840550.138
08 nov 20220,28300,28350,28200,28350,2835983.067
07 nov 20220,28250,28350,28250,28250,28251.252.818
04 nov 20220,28150,28350,28150,28250,2825667.333
03 nov 20220,28250,28250,28100,28150,28151.068.254
02 nov 20220,28200,28300,28200,28250,2825422.122
01 nov 20220,28250,28350,28150,28250,2825143.827
31 ott 20220,28100,28250,28050,28200,2820606.907
28 ott 20220,28050,28150,28000,28150,2815731.192
27 ott 20220,28000,28150,28000,28150,2815555.521
26 ott 20220,28100,28150,28000,28100,28101.480.523
25 ott 20220,27900,28100,27800,28100,28102.656.854
24 ott 20220,27650,27900,27600,27900,27901.591.390
21 ott 20220,27700,27750,27650,27700,2770509.241
20 ott 20220,27750,27750,27600,27750,2775496.231
19 ott 20220,27700,27750,27500,27600,2760187.077
18 ott 20220,27500,27800,27500,27600,27601.428.621
17 ott 20220,27700,27700,27500,27600,2760519.243
14 ott 20220,27450,27700,27450,27700,2770905.683
13 ott 20220,27500,27600,27400,27400,2740777.022
12 ott 20220,27500,27500,27400,27500,2750545.792
11 ott 20220,27600,27650,27400,27500,27501.227.024
10 ott 20220,27800,27800,27500,27600,27601.302.305
07 ott 20220,27600,27900,27600,27750,27752.889.917
06 ott 20220,27600,27750,27400,27400,27403.310.218
05 ott 20220,27650,27750,27600,27600,27601.918.142
04 ott 20220,27750,28000,27450,27700,27705.982.034
03 ott 20220,27950,28000,26850,27300,27308.706.965
30 set 20220,27000,27400,26000,26900,26901.430.809
29 set 20220,22500,26850,21300,26200,26202.963.819
28 set 20220,22800,22800,21800,21950,2195748.720
27 set 20220,22000,23200,21450,22600,2260417.651
26 set 20220,21300,22300,21300,22000,2200452.568
23 set 20220,23100,23300,21300,22200,22201.191.412
22 set 20220,23000,23350,22200,23100,2310457.928
21 set 20220,23800,23800,22650,23250,2325274.518
20 set 20220,23850,23850,23000,23300,2330168.654
19 set 20220,23900,23900,23150,23500,2350224.052
*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...