Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2150-0,0080 (-3,59%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,22300,22600,21200,21500,2150895.744
30 giu 20220,22850,22900,21850,22300,2230964.701
29 giu 20220,23300,23650,22100,22950,22951.814.686
28 giu 20220,23150,23950,22550,23250,23251.539.933
27 giu 20220,23850,24550,23200,23200,2320467.184
24 giu 20220,23050,23750,22800,23700,2370413.354
23 giu 20220,22550,23800,22350,23050,23051.418.344
22 giu 20220,23050,23450,22550,23000,23001.581.171
21 giu 20220,24000,24000,23250,23400,23401.408.755
20 giu 20220,24700,25800,22700,23250,23252.281.271
17 giu 20220,25400,26650,24100,24100,2410894.748
16 giu 20220,23400,25200,22550,25200,25202.328.657
15 giu 20220,23550,24050,23200,23350,2335803.213
14 giu 20220,24000,24900,22250,23500,23503.773.175
13 giu 20220,25600,25850,23500,23950,23952.659.774
10 giu 20220,27050,27450,25850,25900,25902.650.144
09 giu 20220,28650,29000,27000,27000,27002.661.790
08 giu 20220,28600,28600,27550,27950,2795845.084
07 giu 20220,28000,29000,27150,28400,28401.609.853
06 giu 20220,28150,28500,27650,28000,28001.027.686
03 giu 20220,28500,29300,28000,28000,28001.142.080
02 giu 20220,27350,28500,27000,28500,2850889.346
01 giu 20220,28650,28650,26500,27350,27351.260.840
31 mag 20220,28150,28950,28150,28650,2865423.792
30 mag 20220,28400,28450,28000,28350,2835378.095
27 mag 20220,28000,28200,27800,28150,2815416.400
26 mag 20220,28400,28400,27500,27750,2775753.530
25 mag 20220,28600,28600,28000,28000,2800422.411
24 mag 20220,28450,28700,27850,27850,2785485.031
23 mag 20220,27800,28400,27700,28350,2835303.352
20 mag 20220,28200,28900,27600,27800,27801.394.914
19 mag 20220,29500,29500,27500,27800,27801.801.025
18 mag 20220,29900,30000,28600,29000,29001.331.583
17 mag 20220,29000,29500,28600,29500,2950592.781
16 mag 20220,29150,29700,28550,28700,28701.018.032
13 mag 20220,29150,29400,28600,28700,2870852.518
12 mag 20220,29400,30950,28550,28550,28552.383.392
11 mag 20220,28650,29500,28200,29500,29501.341.522
10 mag 20220,29000,30350,28400,28550,28551.691.568
09 mag 20220,30700,30950,29000,29500,29501.183.205
06 mag 20220,28950,31000,28600,30650,30652.345.870
05 mag 20220,31550,31550,28850,29150,29151.308.638
04 mag 20220,30150,31750,29500,30650,30652.710.954
03 mag 20220,29000,29500,28400,29350,2935982.560
02 mag 20220,29950,30500,28500,29350,29352.431.064
29 apr 20220,29600,30750,29250,30300,30301.920.056
28 apr 20220,27800,29900,27800,29450,29453.998.170
27 apr 20220,30200,30800,27550,27750,27755.334.178
26 apr 20220,31300,31400,30150,30800,30801.027.355
25 apr 20220,30150,31950,29900,30850,30851.542.831
22 apr 20220,28000,31400,28000,30550,30554.709.390
21 apr 20220,27400,28400,27150,27950,27951.209.874
20 apr 20220,28500,28600,27350,27500,27502.121.860
19 apr 20220,28800,29200,28400,28500,2850526.254
14 apr 20220,29200,29500,28200,28300,28301.250.976
13 apr 20220,28950,29900,28900,29200,29201.199.495
12 apr 20220,29100,29950,28450,28900,28901.661.110
11 apr 20220,27700,30200,27700,29400,29402.037.861
08 apr 20220,28500,29450,28050,28200,28201.442.340
07 apr 20220,28550,29800,26450,29000,29003.952.933
06 apr 20220,32800,33800,28000,28000,28009.648.417
05 apr 20220,30300,33000,29950,31550,31555.146.071
04 apr 20220,32200,32200,29200,30000,30004.764.771
01 apr 20220,32350,34000,30800,31050,31057.442.695
31 mar 20220,32500,33500,29800,31900,31909.433.867
30 mar 20220,27900,33800,27900,32500,32507.614.107
29 mar 20220,27400,28100,27000,27400,27401.819.696
28 mar 20220,26200,27300,25800,27200,2720924.891
25 mar 20220,27100,27500,24500,26500,26502.967.316
24 mar 20220,26800,28100,26400,26900,26902.306.096
23 mar 20220,27900,27900,26800,26800,26801.223.219
22 mar 20220,27600,28100,27600,27700,27701.267.053
21 mar 20220,27900,28100,27500,28100,28101.175.008
18 mar 20220,28300,28300,27500,28000,2800739.221
17 mar 20220,27100,28300,27000,27900,27901.025.672
16 mar 20220,27000,27700,26800,27600,27601.527.222
15 mar 20220,27500,28300,26500,26700,26702.513.686
14 mar 20220,29300,29300,27300,27600,27602.046.745
11 mar 20220,27800,29700,27200,28000,28002.194.819
10 mar 20220,29500,29500,27200,27200,27201.494.827
09 mar 20220,28000,29900,27000,28900,28904.488.701
08 mar 20220,24900,27900,23800,27900,27906.825.591
07 mar 20220,27600,27800,24400,24600,24605.173.323
04 mar 20220,28100,29300,27400,28300,28303.390.166
03 mar 20220,30000,31200,28400,28400,28405.356.055
02 mar 20220,27600,30300,27300,30100,30105.072.961
01 mar 20220,29000,29900,27500,28000,28005.681.106
28 feb 20220,28000,29600,25800,28900,28909.893.536
25 feb 20220,32500,34900,28000,29000,290014.179.130
24 feb 20220,26300,33600,25100,33000,330012.290.127
23 feb 20220,27200,29000,26600,28800,28809.670.724
22 feb 20220,26400,28100,24900,26900,26908.790.034
21 feb 20220,24300,27400,23700,27400,274010.151.254
18 feb 20220,24300,25000,22700,24500,24504.876.939
17 feb 20220,23600,25000,21600,24000,240017.827.650
16 feb 20220,19400,23100,19250,23100,231013.115.741
15 feb 20220,18250,19750,18100,19100,19109.260.218
14 feb 20220,17050,18000,17050,17950,17951.906.716
11 feb 20220,16800,17750,16800,17500,1750727.800
10 feb 20220,16900,17150,16750,17100,1710565.974
*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...