Italia Markets closed

Almawave S.p.A. (AIW.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,5800+0,1800 (+4,09%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 ott 2022 - 01 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20234,45004,60004,45004,58004,58001.530
28 set 20234,60004,60004,40004,40004,40004.143
27 set 20234,48004,60004,40004,57004,57003.471
26 set 20234,68004,68004,40004,51004,510021.501
25 set 20234,68004,78004,68004,78004,78001.050
22 set 20234,66004,75004,66004,75004,75001.290
21 set 20234,68004,70004,65004,70004,70002.126
20 set 20234,67004,75004,65004,68004,68001.401
19 set 20234,77004,77004,70004,70004,70001.000
18 set 20234,73004,73004,73004,73004,7300214
15 set 20234,79004,80004,73004,78004,780018.069
14 set 20234,78004,78004,76004,76004,7600650
13 set 20234,79004,80004,68004,80004,80005.496
12 set 20234,66004,70004,65004,70004,70001.400
11 set 20234,75004,75004,75004,75004,7500-
08 set 20234,68004,75004,68004,75004,7500616
07 set 20234,74004,74004,62004,67004,67009.140
06 set 20234,80004,81004,77004,80004,80004.676
05 set 20234,89004,91004,84004,84004,84001.717
04 set 20234,85005,10004,79004,79004,790019.500
01 set 20234,90004,90004,78004,85004,85004.539
31 ago 20234,75004,94004,75004,89004,890019.036
30 ago 20234,90004,95004,81004,92004,920024.142
29 ago 20234,78005,10004,78004,97004,9700102.063
28 ago 20234,64004,64004,62004,62004,6200710
25 ago 20234,71004,71004,58004,62004,62001.600
24 ago 20234,61004,65004,57004,65004,65003.206
23 ago 20234,73004,73004,59004,64004,64001.007
22 ago 20234,64004,72004,60004,60004,60001.572
21 ago 20234,69004,69004,69004,69004,6900-
18 ago 20234,70004,70004,68004,69004,69001.157
17 ago 20234,70004,76004,67004,70004,70003.409
16 ago 20234,70004,79004,70004,78004,78003.593
14 ago 20234,76004,84004,67004,79004,79009.174
11 ago 20234,77004,78004,63004,65004,65004.438
10 ago 20234,72004,77004,72004,76004,76002.557
09 ago 20234,75004,77004,71004,77004,77002.590
08 ago 20234,79004,79004,68004,70004,70001.630
07 ago 20234,82004,82004,68004,71004,71005.588
04 ago 20234,65004,81004,65004,65004,65008.102
03 ago 20234,80004,80004,65004,65004,650041.815
02 ago 20234,74004,79004,60004,78004,78009.352
01 ago 20234,70004,78004,68004,71004,71009.500
31 lug 20234,83004,84004,65004,67004,67007.970
28 lug 20234,90004,90004,69004,69004,690010.559
27 lug 20234,71004,77004,64004,77004,77005.556
26 lug 20234,63004,64004,60004,60004,60003.496
25 lug 20234,67004,74004,63004,63004,630010.492
24 lug 20234,60004,65004,60004,60004,60001.710
21 lug 20234,63004,63004,60004,60004,60001.101
20 lug 20234,63004,73004,61004,72004,72005.548
19 lug 20234,67004,75004,67004,75004,75002.736
18 lug 20234,75004,76004,60004,60004,60003.261
17 lug 20234,61004,66004,61004,61004,6100294
14 lug 20234,52004,71004,52004,60004,60001.566
13 lug 20234,68004,68004,50004,66004,66004.491
12 lug 20234,63004,69004,59004,69004,69001.228
11 lug 20234,62004,63004,62004,63004,6300600
10 lug 20234,70004,70004,62004,62004,6200760
07 lug 20234,72004,72004,70004,70004,70004.470
06 lug 20234,66004,70004,66004,70004,70002.840
05 lug 20234,78004,78004,64004,72004,7200920
04 lug 20234,61004,71004,61004,71004,710030.618
03 lug 20234,61004,66004,61004,61004,61003.952
30 giu 20234,61004,63004,61004,61004,61005.906
29 giu 20234,63004,68004,61004,61004,61001.665
28 giu 20234,61004,62004,61004,61004,61002.780
27 giu 20234,65004,65004,65004,65004,650010.290
26 giu 20234,69004,69004,69004,69004,690030.021
23 giu 20234,67004,74004,66004,74004,740027.466
22 giu 20234,65004,76004,65004,75004,75001.410
21 giu 20234,70004,79004,65004,79004,790040.001
20 giu 20234,70004,70004,70004,70004,70006.364
19 giu 20234,70004,72004,70004,70004,7000792
16 giu 20234,78004,78004,68004,68004,68008.208
15 giu 20234,70004,77004,70004,75004,750044
14 giu 20234,77004,77004,75004,75004,7500580
13 giu 20234,78004,81004,71004,71004,71003.668
12 giu 20234,75004,75004,74004,75004,75001.796
09 giu 20234,83004,83004,68004,72004,72002.584
08 giu 20234,75004,88004,72004,73004,73008.322
07 giu 20234,69004,69004,68004,68004,680010.395
06 giu 20234,67004,70004,67004,70004,70007.227
05 giu 20234,76004,76004,69004,70004,70006.883
02 giu 20234,70004,70004,65004,69004,6900110.325
01 giu 20234,70004,70004,66004,66004,66007.799
31 mag 20234,70004,70004,70004,70004,700050
30 mag 20234,69004,70004,69004,70004,70002.896
29 mag 20234,64004,70004,64004,69004,6900906
26 mag 20234,77004,77004,68004,68004,68004.370
25 mag 20234,78004,78004,78004,78004,7800220
24 mag 20234,68004,72004,66004,68004,68007.994
23 mag 20234,68004,75004,68004,75004,7500721
22 mag 20234,78004,78004,70004,76004,760011.073
19 mag 20234,68004,78004,68004,78004,78004.991
18 mag 20234,70004,70004,68004,68004,68001.100
17 mag 20234,77004,77004,68004,68004,680010.288
16 mag 20234,75004,77004,70004,77004,770013.665
15 mag 20234,72004,72004,70004,71004,71007.170
12 mag 20234,72004,72004,71004,72004,720042
*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...