Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,7740+0,0040 (+0,52%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 gen 20240,90400,92300,90300,91400,9140157.739
25 gen 20240,93000,93000,89000,90500,905094.020
24 gen 20240,92900,93900,92100,92100,921038.229
23 gen 20240,94400,94400,91300,92800,928043.626
22 gen 20240,95000,95400,92200,93600,936033.399
19 gen 20240,95900,97800,93200,93800,938065.778
18 gen 20240,93500,96500,93500,95900,9590350.185
17 gen 20240,90500,94500,89700,93400,9340168.015
16 gen 20240,90500,92500,90000,90000,900056.225
15 gen 20240,91100,92000,90000,90800,908060.993
12 gen 20240,92300,92600,91300,92600,926044.706
11 gen 20240,90500,91800,89500,91500,915080.786
10 gen 20240,90600,91000,89000,90500,905039.213
09 gen 20240,91800,92800,89100,89500,8950144.922
08 gen 20240,91400,94000,90200,90600,906084.784
05 gen 20240,95700,95700,90800,92700,927098.985
04 gen 20240,96000,98900,93500,94600,9460177.151
03 gen 20240,97101,01400,93000,96000,9600508.263
02 gen 20240,92600,99600,88200,98500,9850342.355
29 dic 20230,92600,93000,90400,91800,918069.437
28 dic 20230,92900,92900,90100,91000,910056.346
27 dic 20230,92800,93900,89000,92000,9200110.679
22 dic 20230,93400,95000,89700,91900,9190298.057
21 dic 20230,89000,95500,86900,93000,9300451.602
20 dic 20230,85300,88000,84100,87800,8780132.584
19 dic 20230,84100,87000,83500,84100,8410234.987
18 dic 20230,81400,85000,79800,84100,8410153.652
15 dic 20230,79100,82200,78600,80900,8090206.516
14 dic 20230,77800,79500,76700,78300,7830106.818
13 dic 20230,77800,78400,76200,77800,7780102.700
12 dic 20230,75800,79400,75100,77800,7780160.240
11 dic 20230,75400,75800,75300,75800,758024.711
08 dic 20230,76500,76600,75300,75700,757025.588
07 dic 20230,76900,76900,74100,75900,759062.498
06 dic 20230,76800,77000,75500,75600,756061.850
05 dic 20230,76200,77400,75300,76600,7660143.011
04 dic 20230,78800,78800,75000,75600,7560196.040
01 dic 20230,76800,79000,76700,78000,780099.984
30 nov 20230,74100,76500,74100,76500,765044.940
29 nov 20230,76200,76600,74100,75000,7500153.640
28 nov 20230,76600,77300,73900,75200,752081.619
27 nov 20230,77500,77500,75800,76600,766058.856
*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...