Italia markets closed

Agatos S.p.A. (AGA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1300-0,0100 (-0,88%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20221,12001,16001,09001,13001,1300135.200
30 giu 20221,18501,18501,11501,14001,1400155.500
29 giu 20221,22001,24001,17001,18501,1850136.800
28 giu 20221,21501,29001,19501,24001,2400365.100
27 giu 20221,31501,33001,18501,19001,1900434.200
24 giu 20221,35001,38501,30501,31001,3100145.200
23 giu 20221,30001,37501,30001,33001,3300156.200
22 giu 20221,38501,41501,33501,33501,3350187.800
21 giu 20221,45001,56001,37501,40001,4000632.100
20 giu 20221,22501,48001,16001,48001,4800520.500
17 giu 20221,25001,32501,20501,23001,2300258.400
16 giu 20221,38501,43001,27001,27501,2750377.200
15 giu 20221,46501,47001,34501,38001,3800911.700
14 giu 20221,54501,66501,45001,46501,4650437.600
13 giu 20221,53501,65001,52501,54501,5450386.900
10 giu 20221,61501,67001,48501,57001,5700564.600
09 giu 20221,65501,72001,56001,59001,5900421.400
08 giu 20221,72001,75501,62001,68001,6800418.600
07 giu 20221,71001,75001,68501,71001,7100547.100
06 giu 20221,58001,68001,56001,68001,6800397.500
03 giu 20221,64001,66001,58001,59001,5900205.300
02 giu 20221,67501,68001,61001,64001,6400158.900
01 giu 20221,75001,78001,65501,66001,6600443.500
31 mag 20221,60501,73001,51501,73001,73001.414.400
30 mag 20221,72001,74501,55501,60001,60001.105.800
27 mag 20221,76501,79001,69501,71501,7150389.600
26 mag 20221,85501,88001,70001,74001,74001.103.600
25 mag 20221,73501,88001,68001,82001,82002.146.800
24 mag 20221,61501,81001,61501,71001,71001.869.600
23 mag 20221,51001,64501,47001,61501,6150956.800
20 mag 20221,57001,61001,44501,45001,45001.108.700
19 mag 20221,42001,57001,39501,57001,57002.273.500
18 mag 20221,19501,39501,18001,39501,3950830.400
17 mag 20221,26501,27001,19001,19001,1900565.200
16 mag 20221,30001,31501,19001,23001,2300587.800
13 mag 20221,31501,37501,28501,29001,2900398.300
12 mag 20221,27001,37001,25001,32001,3200438.500
11 mag 20221,25501,34001,20001,31001,3100569.500
10 mag 20221,19001,29501,15001,22001,2200508.600
09 mag 20221,35501,41001,14001,14001,1400463.000
06 mag 20221,37001,46001,29001,32501,3250566.400
05 mag 20221,29501,42001,23501,36001,36001.081.800
04 mag 20221,38501,47001,22501,26501,26502.378.300
03 mag 20221,17001,34501,14001,34501,34501.497.600
02 mag 20220,98201,14000,93001,14001,1400542.300
29 apr 20220,99601,03000,97000,98000,9800283.300
28 apr 20221,08001,13500,98601,00501,0050818.600
27 apr 20220,90001,08000,87201,08001,0800896.900
26 apr 20220,89000,90800,88800,90800,908038.100
25 apr 20220,86800,89000,86800,89000,89003.800
22 apr 20220,88000,88800,87000,88800,888010.500
21 apr 20220,87800,88600,87000,88600,886015.500
20 apr 20220,90000,90000,89200,89200,89205.500
19 apr 20220,89200,91000,89200,91000,91001.600
14 apr 20220,88600,91000,88400,91000,910060.500
13 apr 20220,87200,90600,87200,90000,9000128.900
12 apr 20220,85400,88200,85000,88200,882023.500
11 apr 20220,86600,88000,86200,86200,862019.700
08 apr 20220,88800,88800,86200,87800,878026.500
07 apr 20220,87200,88800,87000,88000,880015.500
06 apr 20220,88800,89800,86200,88800,88808.900
05 apr 20220,88000,89000,87800,89000,890017.700
04 apr 20220,90000,90400,88000,88000,88006.500
01 apr 20220,89400,90200,88600,89200,892010.000
31 mar 20220,91600,91700,88600,89600,896031.400
30 mar 20220,91200,91600,90400,91500,9150117.300
29 mar 20220,91600,91700,90100,91700,917012.800
28 mar 20220,92000,92000,91000,91600,916021.200
25 mar 20220,90700,91400,88700,91000,910016.300
24 mar 20220,89900,90800,88500,90200,902019.300
23 mar 20220,90000,90800,87700,90200,902019.500
22 mar 20220,86200,90000,86200,89900,899026.400
21 mar 20220,87000,87300,85700,87100,871013.100
18 mar 20220,88900,88900,86900,87500,875012.700
17 mar 20220,86900,91800,85100,88100,8810195.000
16 mar 20220,87000,88100,85200,86000,860017.300
15 mar 20220,85200,86800,83900,85700,857025.600
14 mar 20220,87000,88200,85900,87500,875010.500
11 mar 20220,86000,87300,86000,86500,865018.800
10 mar 20220,87000,87000,82500,86000,860099.800
09 mar 20220,85000,89000,84100,87500,875052.600
08 mar 20220,78100,84800,77000,84800,848023.500
07 mar 20220,78300,78300,72000,76600,766063.000
04 mar 20220,84200,84200,78200,79900,799055.900
03 mar 20220,88200,88200,84500,85900,859036.200
02 mar 20220,86500,88300,86500,88000,880010.900
01 mar 20220,84800,86500,83800,86500,865020.600
28 feb 20220,82000,86500,82000,86500,865010.100
25 feb 20220,83900,85800,82000,85800,858027.500
24 feb 20220,84900,85100,81300,83900,839051.100
23 feb 20220,86500,87700,85500,87700,87708.200
22 feb 20220,85200,86400,82000,86400,864022.600
21 feb 20220,88400,88400,86000,87000,87008.000
18 feb 20220,87900,88400,85600,87700,877017.200
17 feb 20220,88100,88600,85400,86900,869035.500
16 feb 20220,87200,88000,86400,87600,876036.800
15 feb 20220,87800,88200,86000,88100,881019.300
14 feb 20220,89000,89000,84500,87400,874054.000
11 feb 20220,88400,89800,88000,89800,898017.000
10 feb 20220,94000,95800,88800,88800,8880198.200
*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...