Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,6080+0,0020 (+0,33%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
09 nov 20220,68400,68400,66800,67400,674074.900
08 nov 20220,69000,70200,67800,69600,696013.900
07 nov 20220,69600,70600,66800,69000,690083.000
04 nov 20220,68000,71200,67400,70800,708068.900
03 nov 20220,71200,71200,67800,68600,686049.100
02 nov 20220,72200,76000,69800,71000,7100141.500
01 nov 20220,75000,79800,68800,73800,7380616.700
31 ott 20220,63400,74000,62400,73800,7380399.000
28 ott 20220,61800,63600,60400,62200,622054.600
27 ott 20220,67000,67000,60800,63200,6320162.000
26 ott 20220,67200,68000,65400,65800,658055.700
25 ott 20220,67800,68600,67000,67200,672033.600
24 ott 20220,70000,70000,67600,69000,690014.000
21 ott 20220,68400,69400,67200,68800,688038.300
20 ott 20220,69000,69800,67200,69800,698040.800
19 ott 20220,69400,70400,66600,68000,6800104.900
18 ott 20220,73000,73200,68000,68000,680071.900
17 ott 20220,72600,75000,68800,72000,720042.500
14 ott 20220,74000,74000,71200,71200,7120700
13 ott 20220,70000,73200,69200,72800,72808.000
12 ott 20220,70600,73400,68800,72000,720052.600
11 ott 20220,71000,72400,68800,72000,720029.000
10 ott 20220,73400,74000,71000,73200,732060.300
07 ott 20220,74000,75400,72400,75000,75008.900
06 ott 20220,74400,76000,73000,76000,760015.800
05 ott 20220,76400,77000,73400,76000,760053.800
04 ott 20220,75000,76000,73600,75200,752015.400
03 ott 20220,73200,75000,73200,75000,750019.600
30 set 20220,69600,75800,69600,72600,726092.100
29 set 20220,71000,72000,67000,69600,6960100.300
28 set 20220,74200,74200,70000,72000,720033.200
27 set 20220,73800,73800,72000,72800,728014.100
26 set 20220,77000,77000,72400,72400,724062.600
23 set 20220,81000,81000,76000,77200,7720130.600
22 set 20220,83200,83200,79200,81600,816078.900
21 set 20220,85000,85600,81600,85000,850015.800
20 set 20220,85000,85000,83200,85000,85002.400
19 set 20220,83400,85400,81800,85000,850014.200
16 set 20220,83000,85200,81800,85200,85205.400
15 set 20220,83200,84800,82200,83600,836013.700
14 set 20220,83000,85600,83000,85000,85009.900
13 set 20220,87000,87000,83600,84400,844017.700
12 set 20220,87600,89600,83400,85600,856020.600
09 set 20220,89000,92600,85000,86000,860071.000
08 set 20220,85000,86400,84600,86000,860034.800
07 set 20220,81000,87800,79400,85000,850097.400
06 set 20220,84600,84600,81000,82600,826063.900
05 set 20220,83000,84600,82200,84600,846010.800
02 set 20220,83400,84600,83400,84600,84602.600
01 set 20220,82000,83400,82000,83400,83401.300
31 ago 20220,83400,84600,80200,82400,824060.900
30 ago 20220,86400,86400,83200,83400,83404.000
29 ago 20220,84800,84800,83000,84800,84807.600
26 ago 20220,86400,86600,83000,84800,848021.600
25 ago 20220,85800,86200,84400,85600,856014.200
24 ago 20220,84600,85600,82200,84600,846027.200
23 ago 20220,83800,85800,82600,84200,842015.800
22 ago 20220,83000,85200,82200,84800,848034.000
19 ago 20220,86800,86800,84200,84200,842040.100
18 ago 20220,86800,88000,84800,86600,866035.500
17 ago 20220,84000,89800,83400,85400,854074.000
16 ago 20220,86800,88000,84800,85200,852033.100
12 ago 20220,86000,86400,84200,86400,864030.000
11 ago 20220,86800,86800,84400,85800,858022.700
10 ago 20220,85800,86800,83200,86600,866029.800
09 ago 20220,87800,88000,84800,85000,850058.000
08 ago 20220,80400,87800,79800,86600,8660137.800
05 ago 20220,79200,80000,79200,80000,80003.800
04 ago 20220,77200,80200,77200,80200,802040.700
03 ago 20220,79400,81000,78200,78200,782035.900
02 ago 20220,80000,82200,78600,80400,804051.700
01 ago 20220,78400,83000,78400,80600,806058.000
29 lug 20220,79400,84600,79200,79800,7980100.900
28 lug 20220,82600,82600,76600,79600,796087.600
27 lug 20220,83600,86200,81000,81000,810063.200
26 lug 20220,83200,86800,83200,84600,846033.200
25 lug 20220,86200,86200,82000,84200,842073.700
22 lug 20220,88200,92400,86200,86200,862069.000
*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...