Italia Markets open in 8 hrs 2 mins

Aeffe S.p.A. (AEF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,7620+0,0060 (+0,79%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 2024------
18 giu 2024------
17 giu 20240,75600,77400,75600,75600,756068.070
14 giu 20240,77000,78200,75600,75600,756042.734
13 giu 20240,79000,80400,76800,76800,768087.999
12 giu 20240,78400,80000,78000,79200,792039.917
11 giu 20240,80800,80800,77000,78400,784044.243
10 giu 20240,81000,81000,79000,80000,800023.177
07 giu 20240,81000,81000,79600,80600,806017.194
06 giu 20240,80800,81000,79800,80800,808015.104
05 giu 20240,81200,81800,80000,81000,810048.898
04 giu 20240,81800,81800,80600,81200,812021.588
03 giu 20240,82400,82600,81000,81800,818041.369
31 mag 20240,82600,83000,81200,82600,826037.231
30 mag 20240,84600,84600,80600,81600,816083.635
29 mag 20240,82600,84600,81800,84600,846056.122
28 mag 20240,81600,83400,81200,83200,832048.315
27 mag 20240,81400,81600,79600,81600,816023.364
24 mag 20240,79600,81000,79400,80800,808011.190
23 mag 20240,80000,81200,80000,80200,802018.772
22 mag 20240,80000,81600,79600,80000,800027.684
21 mag 20240,81800,82200,80000,81800,818069.745
20 mag 20240,82200,82800,80800,81800,818069.603
17 mag 20240,81800,81800,79400,81600,816059.061
16 mag 20240,81600,81600,80000,81400,814051.540
15 mag 20240,81600,82000,79200,80800,808067.317
14 mag 20240,81800,81800,79600,81400,814057.434
13 mag 20240,81800,82800,79000,80800,808091.943
10 mag 20240,86800,86800,78200,80800,8080360.155
09 mag 20240,87000,87000,83600,85800,858033.502
08 mag 20240,84200,87800,84200,85600,856052.387
07 mag 20240,87600,87800,82200,86000,8600110.757
06 mag 20240,86000,87600,85600,87600,876044.107
03 mag 20240,85800,88000,85000,86000,860096.386
02 mag 20240,82400,86800,82000,85000,850095.001
30 apr 20240,86400,89200,82000,83600,8360319.367
29 apr 20240,79200,89000,78800,87600,8760690.000
26 apr 20240,81600,81600,78200,79800,798018.519
25 apr 20240,80200,80800,78200,79000,790023.827
24 apr 20240,81000,81600,79000,80200,802029.721
23 apr 20240,79600,81000,78600,80600,806048.311
22 apr 20240,77400,82600,77000,78600,786053.351
19 apr 20240,75600,77400,75200,77400,774064.285
18 apr 20240,77800,80600,74600,77000,770084.470
17 apr 20240,78200,78600,76400,78600,786032.323
16 apr 20240,77000,78200,76200,77400,774044.162
15 apr 20240,78600,80000,77000,77000,770029.836
12 apr 20240,78000,79200,77400,78000,780053.898
11 apr 20240,80600,80800,78200,79600,796029.924
10 apr 20240,80000,80200,78200,79800,798043.266
09 apr 20240,80400,80400,78000,80000,800050.256
08 apr 20240,82600,82600,78200,80200,802091.447
05 apr 20240,83600,84400,80800,82400,824027.564
04 apr 20240,81800,82600,80600,82600,8260120.087
03 apr 20240,83000,84200,81600,81600,8160116.805
02 apr 20240,84000,85400,83000,83000,8300146.319
28 mar 20240,85200,85200,83800,84800,848034.640
27 mar 20240,85100,86200,83100,84400,844058.506
26 mar 20240,84300,84800,83700,84000,840019.005
25 mar 20240,85600,86400,83000,84300,843069.763
22 mar 20240,84600,85900,84000,85600,856070.614
21 mar 20240,88300,88500,84600,85100,851080.287
20 mar 20240,86800,88800,86400,88300,883021.889
19 mar 20240,88600,88800,85000,85700,857095.904
18 mar 20240,88200,90700,88000,88600,886071.363
15 mar 20240,91000,91200,88000,88800,8880301.311
14 mar 20240,93600,95300,90600,91400,9140326.325
13 mar 20240,93300,95500,92400,92400,9240192.353
12 mar 20240,92000,94500,91800,94400,9440102.737
11 mar 20240,93900,93900,91000,91800,9180119.058
08 mar 20240,90500,93900,88000,92700,9270301.731
07 mar 20240,93900,94400,90900,91100,911068.563
06 mar 20240,94400,94400,92000,92700,927087.789
05 mar 20240,95800,95800,93000,94100,941028.253
04 mar 20240,96800,97000,92900,93900,9390117.641
01 mar 20240,97700,98000,95000,96000,9600144.981
29 feb 20240,95500,98000,94800,97600,9760131.734
28 feb 20240,98000,98300,94700,96000,9600229.291
27 feb 20240,95700,98300,94500,97800,9780135.224
26 feb 20240,95800,98500,92000,97100,9710536.750
23 feb 20240,91000,98000,87000,95800,9580504.853
22 feb 20240,90100,91000,88800,90300,9030192.986
21 feb 20240,88200,89900,86900,88800,888042.418
20 feb 20240,90000,90000,87700,88500,885046.045
19 feb 20240,90000,91000,89000,90000,900041.305
16 feb 20240,88800,89800,88000,89800,898069.661
15 feb 20240,88800,90000,88600,90000,900046.827
14 feb 20240,89900,89900,88000,89800,8980112.789
13 feb 20240,90000,91200,88300,90000,900045.902
12 feb 20240,90400,91300,88100,90000,9000118.388
09 feb 20240,91300,91300,87500,89600,8960104.347
08 feb 20240,91900,91900,89900,91000,910042.906
07 feb 20240,91400,91900,89600,91400,914091.386
06 feb 20240,91000,91400,87500,91400,914097.372
05 feb 20240,92100,92100,87200,90000,9000371.489
02 feb 20240,90800,91900,90400,91500,915016.690
01 feb 20240,92100,92100,90400,90500,905040.847
31 gen 20240,92600,92600,90300,91000,910023.312
30 gen 20240,92500,92500,90100,91400,914036.311
29 gen 20240,92700,92700,91000,91800,918017.795
*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...