Italia markets open in 4 hours 43 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,9600-0,0180 (-1,84%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
24 nov 20230,77700,78700,76600,77700,777049.052
23 nov 20230,79100,80000,75300,76900,769043.890
22 nov 20230,80600,81700,78000,78000,780046.040
21 nov 20230,81000,81800,79500,79500,795016.108
20 nov 20230,80500,81700,78800,79900,799029.559
17 nov 20230,80400,80500,77700,79600,796040.409
16 nov 20230,82000,82000,79300,79300,793091.062
15 nov 20230,82400,82800,81100,81200,812069.423
14 nov 20230,81800,83000,79300,81900,8190125.780
13 nov 20230,80600,83500,80600,81800,818072.513
10 nov 20230,85400,91800,77500,81400,8140450.955
09 nov 20230,86000,91800,85600,87500,8750326.258
08 nov 20230,81100,85600,81100,85200,8520154.123
07 nov 20230,82400,82600,81000,81900,819036.979
06 nov 20230,80400,82400,80400,81400,8140121.734
03 nov 20230,81200,82300,80500,80500,8050123.611
02 nov 20230,73300,80500,73300,80000,8000470.064
01 nov 20230,74600,74600,73200,74200,742031.300
31 ott 20230,74800,74900,73100,74500,745013.427
30 ott 20230,73900,75100,73000,74400,744078.345
27 ott 20230,73900,74500,72200,73300,733059.533
26 ott 20230,74500,74900,72600,73100,731032.807
25 ott 20230,75400,76300,71200,73400,7340127.064
24 ott 20230,78400,78400,75700,76400,764032.989
23 ott 20230,78900,78900,77100,77200,772010.481
20 ott 20230,78500,78900,77200,77200,772071.104
19 ott 20230,78800,81000,77700,79700,797089.658
18 ott 20230,81800,81900,78700,79200,792080.268
17 ott 20230,81700,81700,79700,80800,808055.119
16 ott 20230,80600,81800,80300,81000,8100150.087
13 ott 20230,80600,81000,79500,79600,796063.754
12 ott 20230,80600,81000,78900,79500,7950162.047
11 ott 20230,83000,83000,78100,79600,7960194.141
10 ott 20230,83400,84000,83000,83100,831024.779
09 ott 20230,83000,84000,82500,83400,834060.282
*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...