Italia markets closed

Altea Green Power S.p.A. (AGP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,28-0,24 (-3,19%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20247,667,667,217,287,2848.006
18 apr 20247,657,657,527,527,528.848
17 apr 20247,507,647,377,647,6419.282
16 apr 20247,737,937,287,487,4871.117
15 apr 20247,907,907,757,777,7719.881
12 apr 20247,907,987,817,897,8916.875
11 apr 20248,088,087,747,967,9662.022
10 apr 20248,108,107,918,048,0425.409
09 apr 20248,148,208,008,028,0240.812
08 apr 20247,878,107,878,108,1081.449
05 apr 20247,997,997,787,857,8536.792
04 apr 20247,758,067,698,008,0051.075
03 apr 20247,807,807,567,697,6950.703
02 apr 20247,807,807,427,697,6962.062
28 mar 20248,008,007,667,887,8864.574
27 mar 20248,008,107,967,987,9837.938
26 mar 20247,728,007,727,847,8431.592
25 mar 20247,908,007,807,827,8242.536
22 mar 20248,428,427,807,867,86133.710
21 mar 20248,508,808,248,308,30184.443
20 mar 20247,868,147,808,028,02102.090
19 mar 20247,407,847,207,767,76230.893
18 mar 20247,707,787,247,407,4069.556
15 mar 20247,947,967,687,687,6858.383
14 mar 20248,108,147,847,907,9051.572
13 mar 20248,168,288,048,108,1070.097
12 mar 20248,208,207,828,008,0081.457
11 mar 20248,448,468,208,208,2032.725
08 mar 20248,408,528,148,448,4473.579
07 mar 20248,388,548,108,408,4048.560
06 mar 20248,468,588,368,548,5467.584
05 mar 20248,268,508,168,408,4075.122
04 mar 20248,168,268,048,248,2433.858
01 mar 20248,168,208,028,208,2045.096
29 feb 20248,388,408,148,248,2448.722
28 feb 20248,108,447,928,368,36103.794
27 feb 20247,968,127,828,048,0430.188
26 feb 20248,088,107,907,927,9248.353
23 feb 20248,028,127,807,987,9866.314
22 feb 20248,108,167,988,048,0440.715
21 feb 20248,368,367,948,008,0072.611
20 feb 20248,488,488,168,228,2257.919
19 feb 20248,448,628,348,388,38195.166
16 feb 20248,088,307,968,308,3076.349
15 feb 20247,788,247,787,987,98195.660
14 feb 20247,547,707,527,607,6020.876
13 feb 20247,867,887,507,547,5442.316
12 feb 20247,687,867,627,807,8045.378
09 feb 20247,907,967,687,707,70102.471
08 feb 20247,167,847,167,807,80136.027
07 feb 20247,267,547,207,227,2258.067
06 feb 20247,687,807,207,307,30126.397
05 feb 20247,007,806,867,687,68272.209
02 feb 20247,928,127,167,247,24400.200
01 feb 20248,268,527,807,927,92350.005
31 gen 20248,868,868,148,308,30268.928
30 gen 20248,969,048,748,848,8486.761
29 gen 20249,089,248,809,049,0455.773
26 gen 20249,289,308,829,029,0262.394
25 gen 20249,369,369,109,149,1478.926
24 gen 20249,309,489,189,289,2866.902
23 gen 20249,009,248,589,249,24155.097
22 gen 20249,109,509,009,009,00212.346
19 gen 20249,449,868,689,009,00495.812
18 gen 20248,609,428,549,289,28360.128
17 gen 20247,948,547,948,488,48272.956
16 gen 20247,908,187,808,008,00183.581
15 gen 20247,608,007,547,987,98275.260
12 gen 20247,127,607,007,507,50131.959
11 gen 20247,267,367,007,027,0275.085
10 gen 20247,247,347,087,327,3256.663
09 gen 20247,307,567,127,207,2084.853
08 gen 20247,427,727,067,147,14144.911
05 gen 20247,487,507,147,407,4081.092
04 gen 20247,367,787,307,447,44174.424
03 gen 20247,707,767,127,367,36206.156
02 gen 20247,087,666,987,627,62235.840
29 dic 20237,147,486,746,846,84353.622
28 dic 20236,687,226,507,147,14378.998
27 dic 20236,166,706,066,686,68174.133
22 dic 20235,986,185,906,026,02186.145
21 dic 20235,645,985,625,985,98139.796
20 dic 20235,525,745,505,625,62126.438
19 dic 20235,265,605,165,505,50162.900
18 dic 20235,365,385,165,245,2455.812
15 dic 20235,445,445,105,365,3643.047
14 dic 20235,105,405,105,345,34161.915
13 dic 20235,165,285,125,185,1840.102
12 dic 20235,365,365,105,165,1686.095
11 dic 20235,325,405,245,365,3662.568
08 dic 20235,225,365,185,325,3250.456
07 dic 20235,105,285,085,225,2293.784
06 dic 20235,165,164,975,125,1237.745
05 dic 20234,955,144,855,045,0441.825
04 dic 20235,085,084,934,954,9568.180
01 dic 20235,165,205,045,065,0656.559
30 nov 20235,005,184,955,165,1672.140
29 nov 20235,205,204,964,994,99141.107
28 nov 20235,245,285,085,165,1697.247
27 nov 20235,385,465,205,245,24119.783
*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...