Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,98-0,06 (-0,75%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
24 nov 20235,045,404,965,305,30144.334
23 nov 20235,005,044,925,045,0457.356
22 nov 20235,065,064,944,944,9450.217
21 nov 20235,105,144,954,984,9838.658
20 nov 20234,905,124,855,025,0275.192
17 nov 20234,784,924,754,874,8739.964
16 nov 20234,804,914,784,784,7840.259
15 nov 20234,894,894,724,804,8030.865
14 nov 20234,814,874,724,874,8723.402
13 nov 20234,924,924,714,784,7838.297
10 nov 20235,045,084,804,804,80101.215
09 nov 20234,695,104,655,025,02153.393
08 nov 20234,604,694,524,694,6938.134
07 nov 20234,604,664,504,554,5522.033
06 nov 20234,504,734,504,524,5271.003
03 nov 20234,504,674,374,504,50115.932
02 nov 20234,474,574,454,494,4967.092
01 nov 20234,404,504,384,494,499.363
31 ott 20234,454,604,324,344,3466.952
30 ott 20234,734,734,444,544,5460.743
27 ott 20234,874,884,694,734,7315.867
26 ott 20234,784,924,734,784,7854.158
25 ott 20234,764,934,604,784,7855.061
24 ott 20234,324,774,324,724,72108.781
23 ott 20234,264,474,064,454,4584.412
20 ott 20234,844,844,284,294,29207.074
19 ott 20234,855,064,834,974,9776.193
18 ott 20234,985,004,844,894,8953.888
17 ott 20235,105,304,924,944,94127.737
16 ott 20235,365,525,025,105,10186.919
13 ott 20235,525,625,345,385,38197.171
12 ott 20235,305,725,245,485,48455.652
11 ott 20235,285,325,145,205,2079.601
10 ott 20235,245,625,185,285,28208.078
09 ott 20234,955,584,775,305,30263.511
06 ott 20234,995,144,884,964,96185.843
05 ott 20234,555,104,474,834,83337.667
04 ott 20234,474,554,384,554,5586.064
*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...