Italia markets close in 10 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,5460-0,0020 (-0,13%)
Al 05:04PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20221,54201,57601,53201,54601,546064.498
24 giu 20221,50201,54801,49801,54801,548045.363
23 giu 20221,51601,53201,49001,49001,490030.749
22 giu 20221,52201,55001,48201,51001,5100136.840
21 giu 20221,52801,57201,52401,52401,524042.998
20 giu 20221,51401,53401,50401,52001,520037.862
17 giu 20221,50001,54801,50001,50201,502039.881
16 giu 20221,53401,55201,49601,50801,508089.782
15 giu 20221,57601,60001,50201,53201,5320338.916
14 giu 20221,65201,65201,52001,52001,520085.618
13 giu 20221,60001,61601,52001,55401,5540159.928
10 giu 20221,66001,66001,57801,58201,5820167.865
09 giu 20221,70001,71201,66201,66201,6620176.120
08 giu 20221,78001,80001,72001,72001,720096.674
07 giu 20221,73601,78401,71801,75201,752094.195
06 giu 20221,73601,80001,73601,74801,7480218.313
03 giu 20221,74601,76801,73201,73201,732075.107
02 giu 20221,75601,78601,74201,74401,744036.687
01 giu 20221,74001,78801,73201,78001,7800117.379
31 mag 20221,78401,79601,72401,72801,7280333.331
30 mag 20221,65001,75001,65001,74001,7400360.896
27 mag 20221,67001,69001,61201,64001,6400269.501
26 mag 20221,62001,65601,58201,65601,6560129.760
25 mag 20221,55201,62001,53401,61001,6100103.496
24 mag 20221,58001,62201,55201,58801,5880165.278
23 mag 20221,63001,67201,56601,62001,6200174.222
20 mag 20221,64001,68601,63601,64001,6400111.902
19 mag 20221,62201,69601,62201,67001,670088.182
18 mag 20221,62601,71801,62601,65401,6540105.757
17 mag 20221,68001,74601,65801,66001,6600130.470
16 mag 20221,74001,74001,64401,67201,6720155.144
13 mag 20221,63801,73001,62001,67801,6780204.806
12 mag 20221,52001,64601,52001,59201,5920323.196
11 mag 20221,48001,56201,44201,56201,562094.723
10 mag 20221,48001,53401,48001,49401,494059.746
09 mag 20221,54601,57801,48201,48801,4880101.996
06 mag 20221,56001,59401,52601,56801,5680120.230
05 mag 20221,65801,67001,56201,56201,5620140.654
04 mag 20221,67201,69601,61001,63401,634086.694
03 mag 20221,66001,71201,65401,67201,6720114.594
02 mag 20221,72201,72401,65601,68201,6820106.659
29 apr 20221,69001,76001,69001,74801,748023.487
28 apr 20221,80601,83601,71001,71001,710080.609
27 apr 20221,69201,75601,69201,72201,722081.625
26 apr 20221,74001,78401,71001,71201,7120106.144
25 apr 20221,82201,82201,74001,74001,7400128.098
22 apr 20221,87801,87801,82201,82201,822066.425
21 apr 20221,87601,90601,87001,87601,876030.848
20 apr 20221,83001,89801,83001,85001,850020.681
19 apr 20221,84601,87601,84001,86201,862026.049
14 apr 20221,84001,91001,84001,86001,860058.052
13 apr 20221,85001,86001,83001,83001,830048.189
12 apr 20221,85601,88001,83001,84201,842066.551
11 apr 20221,88001,88401,81601,84801,8480203.087
08 apr 20221,96001,96001,88001,88001,8800139.190
07 apr 20221,92001,92001,88001,89201,8920151.889
06 apr 20221,91401,95201,86401,88201,8820220.486
05 apr 20221,96402,01001,95001,95401,9540122.096
04 apr 20221,92001,99201,90001,99201,9920119.648
01 apr 20221,93201,95601,90001,92801,9280177.754
31 mar 20222,00002,00001,93001,93601,9360141.441
30 mar 20222,05002,10002,01002,01002,0100208.761
29 mar 20221,92001,99401,90601,95201,9520107.993
28 mar 20221,92001,94201,90001,90001,9000106.323
25 mar 20221,95401,95401,90401,91001,910068.685
24 mar 20221,98401,98401,87401,90401,9040237.528
23 mar 20221,95802,00001,91201,94601,9460185.799
22 mar 20221,98801,99801,95001,98801,988080.486
21 mar 20222,02002,02501,92401,98801,9880211.294
18 mar 20222,10002,10501,98201,98801,9880366.500
17 mar 20222,02002,13502,02002,05002,0500360.450
16 mar 20221,98402,04501,95202,01502,0150237.653
15 mar 20221,95801,95801,87401,89801,898070.570
14 mar 20221,94401,98001,91601,94001,9400110.256
11 mar 20221,89001,97201,85001,91601,916091.802
10 mar 20221,96201,96201,86201,87201,872084.407
09 mar 20221,85801,97201,85801,93601,9360122.738
08 mar 20221,81001,92601,74601,87801,8780211.448
07 mar 20221,64601,92001,64601,85001,8500446.416
04 mar 20222,03002,04001,89601,89601,8960372.460
03 mar 20222,16002,16502,02502,03002,0300126.859
02 mar 20222,09002,17002,07002,16002,1600189.440
01 mar 20222,30002,33502,13502,13502,1350167.102
28 feb 20222,27002,31502,22502,28002,2800133.964
25 feb 20222,24002,33002,20002,27502,2750205.863
24 feb 20222,09002,22002,06002,19002,1900454.406
23 feb 20222,37002,41502,29502,29502,2950236.385
22 feb 20222,35002,39502,26502,37002,3700283.389
21 feb 20222,39002,40502,30502,35502,3550309.209
18 feb 20222,38002,41502,34502,38502,3850163.278
17 feb 20222,43502,47502,37502,39502,395057.429
16 feb 20222,47502,50002,44002,45002,450050.820
15 feb 20222,39502,48002,39502,44002,4400147.284
14 feb 20222,35002,48002,27002,44502,4450367.321
11 feb 20222,41002,44002,34502,41002,4100208.423
10 feb 20222,44002,46002,37502,43002,4300116.528
09 feb 20222,39002,45502,39002,41002,4100100.019
08 feb 20222,43002,47502,36502,38502,3850224.497
07 feb 20222,59502,59502,40502,42002,4200226.145
04 feb 20222,53502,59002,49002,49002,4900171.107
*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...