Italia markets open in 1 hour 59 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,2400-0,0200 (-1,59%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 mag 20211,24601,24801,21401,24001,2400275.260
10 mag 20211,27801,27801,24001,26001,2600302.928
07 mag 20211,19201,27001,18801,24601,2460819.814
06 mag 20211,20001,22401,18001,18601,1860260.493
05 mag 20211,19801,21001,19201,19401,1940180.891
04 mag 20211,25001,25001,18401,18401,1840412.318
03 mag 20211,23801,25801,21601,23601,2360299.775
30 apr 20211,18001,23601,17001,23001,2300642.504
29 apr 20211,20201,22601,16801,17201,1720477.576
28 apr 20211,24401,25001,19201,19801,1980465.974
27 apr 20211,29601,34401,22401,24001,24001.451.167
26 apr 20211,16001,28401,16001,28401,28401.349.251
23 apr 20211,15601,18201,14001,16401,1640257.781
22 apr 20211,16801,17001,14201,14201,1420105.081
21 apr 20211,17601,17601,13601,16001,1600194.351
20 apr 20211,20001,21001,15201,16001,1600411.179
19 apr 20211,13401,20801,13401,17601,1760784.836
16 apr 20211,11601,13801,11601,13401,1340176.881
15 apr 20211,12001,14001,11201,11201,112082.348
14 apr 20211,13001,15601,11801,12001,1200218.319
13 apr 20211,11601,12601,10601,12401,1240123.589
12 apr 20211,09201,13001,07601,11601,1160155.107
09 apr 20211,10001,11001,09001,09601,0960133.453
08 apr 20211,13001,13001,08601,10001,1000118.747
07 apr 20211,12201,12201,10801,11001,110059.180
06 apr 20211,12601,13201,10201,10801,1080136.178
01 apr 20211,08601,12601,08601,12001,1200151.492
31 mar 20211,09001,12801,08401,10001,1000297.662
30 mar 20211,09001,11001,08001,10001,1000183.804
29 mar 20211,09801,09801,07201,07801,0780131.986
26 mar 20211,06601,09001,06601,07401,0740198.886
25 mar 20211,07001,07001,04601,05801,0580144.341
24 mar 20211,06601,08001,06201,06801,0680199.154
23 mar 20211,08601,10801,07001,07401,0740285.944
22 mar 20211,13201,13201,08801,10001,1000327.850
19 mar 20211,12001,13401,09801,12801,1280301.294
18 mar 20211,16001,16801,14401,15601,1560161.974
17 mar 20211,16201,16401,13401,15001,1500117.208
16 mar 20211,16001,20401,14201,15001,1500275.129
15 mar 20211,17001,21001,15401,15401,1540610.454
12 mar 20211,11401,17001,11201,16201,1620833.623
11 mar 20211,10601,12201,09601,10801,1080321.250
10 mar 20211,09801,10601,08001,10601,1060384.547
09 mar 20211,12401,12401,08001,08801,0880291.987
08 mar 20211,09601,12201,08201,10001,1000188.337
05 mar 20211,09801,11401,07801,09201,0920267.786
04 mar 20211,15801,15801,08801,10001,1000157.991
03 mar 20211,13201,16601,11601,12401,1240183.965
02 mar 20211,16401,16601,10801,13601,1360284.886
01 mar 20211,11801,16201,10401,13001,1300299.884
26 feb 20211,15601,15601,10601,11801,1180163.233
25 feb 20211,18801,19201,13801,14401,1440150.319
24 feb 20211,17401,18801,16401,17001,170086.852
23 feb 20211,19201,20401,14201,16401,1640135.312
22 feb 20211,17801,18801,15001,18601,1860139.451
19 feb 20211,13201,17401,12801,16601,1660155.455
18 feb 20211,17801,17801,12001,12601,1260218.158
17 feb 20211,21601,21601,15001,15201,1520227.888
16 feb 20211,23001,23201,19201,20001,2000471.125
15 feb 20211,23601,26001,22001,23801,2380462.196
12 feb 20211,23001,23601,18801,23001,2300271.877
11 feb 20211,19401,24001,16001,23201,2320631.499
10 feb 20211,18801,20001,14801,19001,1900459.971
09 feb 20211,15001,17801,13801,17601,1760466.016
08 feb 20211,12001,15001,11801,14801,1480347.360
05 feb 20211,09001,11801,08401,11801,1180345.771
04 feb 20211,09001,09601,06201,09001,090083.342
03 feb 20211,06801,09401,06601,06801,0680190.982
02 feb 20211,03801,07001,03201,06801,0680141.307
01 feb 20211,02001,05200,99301,02401,0240280.021
29 gen 20211,05001,05201,00601,02001,0200526.843
28 gen 20211,06801,09201,05001,06201,0620255.069
27 gen 20211,08401,08401,04201,08401,0840107.560
26 gen 20211,05001,08401,04601,07401,0740149.836
25 gen 20211,06001,07601,04201,06401,0640126.798
22 gen 20211,09601,09601,05201,07001,070096.736
21 gen 20211,08001,10001,07001,08201,082081.259
20 gen 20211,07001,09601,06401,09401,0940101.033
19 gen 20211,10401,10401,05401,07001,0700106.160
18 gen 20211,09001,09001,06601,07401,0740152.592
15 gen 20211,10401,10401,06401,08001,0800193.688
14 gen 20211,10601,11201,09801,11201,112073.796
13 gen 20211,11801,11801,08801,11001,1100183.826
12 gen 20211,13001,14801,09801,10201,1020301.141
11 gen 20211,18601,18601,12201,12201,1220287.187
08 gen 20211,17001,19601,14201,16401,1640547.112
07 gen 20211,10401,17401,10001,15201,1520646.857
06 gen 20211,08801,14001,02001,11801,1180326.137
05 gen 20211,07601,09801,06801,07001,070094.475
04 gen 20211,10401,12801,06801,08601,0860144.135
30 dic 20201,10001,12801,10001,10401,1040216.415
29 dic 20201,12001,12201,10001,10001,1000104.713
28 dic 20201,11801,14001,11201,11401,1140129.199
23 dic 20201,13801,14001,11201,11201,112079.414
22 dic 20201,09801,13601,09001,13601,1360236.251
21 dic 20201,13201,13201,06001,10601,1060535.012
18 dic 20201,16001,16001,13201,13201,1320188.609
17 dic 20201,16601,17801,12201,15201,1520234.181
16 dic 20201,13401,16401,11401,16001,1600190.980
15 dic 20201,12001,13201,10201,13001,1300101.067
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...