Italia markets close in 1 hour 17 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,51000,0000 (0,00%)
Al 01:41PM CEST. Mercato aperto.
Periodo di tempo:
30 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mar 20230,50000,51000,50000,51000,51004.600
29 mar 2023------
28 mar 20230,51600,51600,50400,51000,510030.900
27 mar 20230,52400,52400,50000,51400,514044.800
24 mar 20230,52000,52000,50600,51600,51602.500
23 mar 20230,52200,52600,50400,51600,516050.500
22 mar 20230,52600,52600,50200,51600,516090.000
21 mar 20230,52000,52000,51200,52000,520025.400
20 mar 20230,50400,53000,50400,52400,524029.800
17 mar 20230,52200,53000,51200,52800,528035.200
16 mar 20230,53400,53400,51400,52600,52608.300
15 mar 20230,52800,52800,50200,52400,524059.800
14 mar 20230,51800,53600,51400,52000,520035.800
13 mar 20230,53000,53000,50400,52800,528083.100
10 mar 20230,51400,55800,51400,53000,5300132.800
09 mar 20230,53200,53200,51200,52000,520065.100
08 mar 20230,52800,52800,51800,52800,528078.000
07 mar 20230,53400,54000,52400,53600,536066.200
06 mar 20230,53400,55000,53000,54000,540046.600
03 mar 20230,53600,54800,53000,54600,546038.800
02 mar 20230,54000,54800,52800,54000,540066.200
01 mar 20230,55000,56000,54000,55200,5520112.900
28 feb 20230,56800,58000,53000,56000,5600511.600
27 feb 20230,59400,59600,57800,58400,584052.300
24 feb 20230,58400,59200,57400,58400,584094.800
23 feb 20230,58600,59600,58000,59200,592095.200
22 feb 20230,59800,60600,58400,59200,5920103.700
21 feb 20230,63200,65800,59400,60000,6000680.600
20 feb 20230,57400,66000,57000,62400,62401.011.700
17 feb 20230,58200,58200,56200,58200,582069.700
16 feb 20230,60400,60600,58600,58600,586047.400
15 feb 20230,58200,60400,58000,59400,594060.100
14 feb 20230,58600,59000,58000,59000,590047.300
13 feb 20230,60200,60600,58200,59400,594096.100
10 feb 20230,61200,61400,60400,60800,608021.600
09 feb 20230,60400,62000,60200,61200,612073.100
08 feb 20230,61000,62000,60800,61200,612034.000
07 feb 20230,60200,62000,60000,61600,616040.900
06 feb 20230,61600,61800,60200,60200,602018.200
03 feb 20230,61200,61400,60400,60800,608034.800
02 feb 20230,60800,61400,60200,60600,606022.800
01 feb 20230,62800,63600,60000,61400,614099.000
31 gen 20230,61000,63000,60000,62200,6220133.200
30 gen 20230,65000,65000,61000,62000,620070.100
27 gen 20230,62600,64000,61600,62800,628046.700
26 gen 20230,63000,63200,61000,61400,614076.800
25 gen 20230,62200,62800,61400,62000,620040.900
24 gen 20230,63200,63600,62400,62400,624033.300
23 gen 20230,65000,65600,62800,63200,632087.800
20 gen 20230,64000,64000,62600,64000,6400108.200
19 gen 20230,64400,65000,62200,64400,644074.200
18 gen 20230,65400,67000,64200,64600,6460119.300
17 gen 20230,64600,66400,62600,65400,6540279.800
16 gen 20230,66800,66800,64600,65600,656096.200
13 gen 20230,69800,70800,63400,66400,6640472.900
12 gen 20230,71800,75600,68200,69400,69401.351.700
11 gen 20230,61400,72000,60600,72000,7200948.900
10 gen 20230,61200,65600,60400,61000,6100257.500
09 gen 20230,57400,62200,56600,61200,6120267.100
06 gen 20230,57600,57800,55800,56200,562045.300
05 gen 20230,57000,58000,55600,57600,576036.700
04 gen 20230,56000,58000,56000,56600,566046.100
03 gen 20230,54400,56000,54000,56000,560020.200
02 gen 20230,56000,57000,53800,55400,554054.900
30 dic 20220,57000,58800,55600,57000,570048.400
29 dic 20220,56000,57000,54800,56400,564016.800
28 dic 20220,55800,55800,54000,55000,55005.600
27 dic 20220,55400,55400,55200,55200,55201.900
23 dic 20220,56600,59400,55200,55200,552020.300
22 dic 20220,55600,55600,53600,55400,554016.600
21 dic 20220,54600,54600,52600,54400,544031.500
20 dic 20220,56600,57800,52000,54000,540081.400
19 dic 20220,59600,59600,56000,57800,578021.300
16 dic 20220,59000,60000,57000,59000,5900134.200
15 dic 20220,60200,60800,58600,60200,602025.900
14 dic 20220,61800,61800,60200,61400,614019.000
13 dic 20220,61800,61800,60200,61600,61607.200
12 dic 20220,61000,61000,61000,61000,6100100
09 dic 20220,60000,61000,60000,60800,608020.400
08 dic 20220,60600,60600,60600,60600,6060-
07 dic 20220,60400,60800,59200,60600,606060.400
06 dic 20220,61400,61600,60600,61200,612027.600
05 dic 20220,61200,63000,61000,62000,620023.800
02 dic 20220,60800,63600,60400,61800,618055.100
01 dic 20220,62600,62600,61000,61000,610091.600
30 nov 20220,62600,65000,62000,63200,632053.700
29 nov 20220,63800,64400,62600,63000,630015.400
28 nov 20220,64800,65200,62400,63400,634032.800
25 nov 20220,65400,65400,62000,64000,640075.000
24 nov 20220,68800,69200,65200,65600,6560138.000
23 nov 20220,69200,69200,67400,67600,676026.400
22 nov 20220,67800,69000,66600,68400,684019.200
21 nov 20220,66200,67800,65800,67200,672012.300
18 nov 20220,66600,67800,65200,66600,666051.200
17 nov 20220,68200,68400,65200,68400,6840106.800
16 nov 20220,71000,71800,67800,68600,686058.100
15 nov 20220,68000,72000,67600,71400,714091.200
14 nov 20220,67200,70000,67000,69400,694077.400
11 nov 20220,69800,69800,67200,67600,676017.400
10 nov 20220,66800,68800,66800,68400,684032.800
*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...