Italia markets close in 4 hours 17 minutes
FTSE MIB
26.549,86 +650,29 (+2,51%) Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) Petrolio
68,60 +0,96 (+1,42%) Bitcoin EUR
26.000,54 -176,80 (-0,68%)
Almawave S.p.A. (AIW.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 12:45PM CET. Mercato aperto.
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 4,5350 | 4,5350 | 4,3600 | 4,3850 | 4,3850 | 8.182 |
| 20 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | 4,7000 | 4,7650 | 4,4500 | 4,4600 | 4,4600 | 68.751 |
| 16 mar 2023 | 4,6050 | 4,7100 | 4,5700 | 4,6600 | 4,6600 | 15.378 |
| 15 mar 2023 | 4,7950 | 4,8400 | 4,6200 | 4,6450 | 4,6450 | 30.349 |
| 14 mar 2023 | 4,6550 | 4,7500 | 4,6550 | 4,7000 | 4,7000 | 28.153 |
| 13 mar 2023 | 4,6000 | 4,7050 | 4,5650 | 4,7050 | 4,7050 | 13.876 |
| 10 mar 2023 | 4,6050 | 4,7050 | 4,6000 | 4,7000 | 4,7000 | 23.084 |
| 09 mar 2023 | 4,5550 | 4,7000 | 4,5500 | 4,7000 | 4,7000 | 14.013 |
| 08 mar 2023 | 4,6000 | 4,7000 | 4,5750 | 4,6000 | 4,6000 | 6.979 |
| 07 mar 2023 | 4,6600 | 4,7000 | 4,6000 | 4,6600 | 4,6600 | 34.046 |
| 06 mar 2023 | 4,6550 | 4,6900 | 4,6000 | 4,6500 | 4,6500 | 28.430 |
| 03 mar 2023 | 4,5900 | 4,6600 | 4,5000 | 4,5900 | 4,5900 | 26.959 |
| 02 mar 2023 | 4,4850 | 4,5900 | 4,3500 | 4,5900 | 4,5900 | 17.060 |
| 01 mar 2023 | 4,4500 | 4,5600 | 4,3600 | 4,4000 | 4,4000 | 13.625 |
| 28 feb 2023 | 4,5500 | 4,6000 | 4,3800 | 4,4500 | 4,4500 | 23.019 |
| 27 feb 2023 | 4,4800 | 4,6000 | 4,2650 | 4,5500 | 4,5500 | 46.632 |
| 24 feb 2023 | 4,5000 | 4,5000 | 4,3200 | 4,4100 | 4,4100 | 2.948 |
| 23 feb 2023 | 4,3800 | 4,3950 | 4,2750 | 4,3300 | 4,3300 | 10.267 |
| 22 feb 2023 | 4,3550 | 4,4900 | 4,3100 | 4,3450 | 4,3450 | 6.890 |
| 21 feb 2023 | 4,5450 | 4,5850 | 4,4600 | 4,4600 | 4,4600 | 4.886 |
| 20 feb 2023 | 4,5500 | 4,7000 | 4,5000 | 4,5400 | 4,5400 | 11.503 |
| 17 feb 2023 | 4,6400 | 4,6400 | 4,4550 | 4,5500 | 4,5500 | 10.974 |
| 16 feb 2023 | 4,5400 | 4,7500 | 4,5300 | 4,5300 | 4,5300 | 38.093 |
| 15 feb 2023 | 4,5500 | 4,6500 | 4,4750 | 4,5550 | 4,5550 | 48.732 |
| 14 feb 2023 | 4,5750 | 4,6300 | 4,4700 | 4,5500 | 4,5500 | 26.276 |
| 13 feb 2023 | 4,4100 | 4,5700 | 4,4100 | 4,5450 | 4,5450 | 11.265 |
| 10 feb 2023 | 4,5350 | 4,6000 | 4,4500 | 4,4500 | 4,4500 | 17.030 |
| 09 feb 2023 | 4,5000 | 4,7000 | 4,4600 | 4,5300 | 4,5300 | 46.643 |
| 08 feb 2023 | 4,5000 | 4,5600 | 4,4500 | 4,5050 | 4,5050 | 54.362 |
| 07 feb 2023 | 4,4900 | 4,5000 | 4,4450 | 4,5000 | 4,5000 | 12.266 |
| 06 feb 2023 | 4,5100 | 4,5200 | 4,4200 | 4,4650 | 4,4650 | 34.822 |
| 03 feb 2023 | 4,4800 | 4,5350 | 4,3650 | 4,4350 | 4,4350 | 9.859 |
| 02 feb 2023 | 4,2400 | 4,5400 | 4,2000 | 4,4100 | 4,4100 | 51.532 |
| 01 feb 2023 | 4,2000 | 4,2250 | 4,2000 | 4,2000 | 4,2000 | 5.758 |
| 31 gen 2023 | 4,1300 | 4,1850 | 4,1300 | 4,1450 | 4,1450 | 1.992 |
| 30 gen 2023 | 4,1500 | 4,2200 | 4,1400 | 4,2200 | 4,2200 | 1.991 |
| 27 gen 2023 | 4,1500 | 4,2450 | 4,1500 | 4,2050 | 4,2050 | 800 |
| 26 gen 2023 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 7.529 |
| 25 gen 2023 | 4,2000 | 4,2000 | 4,1300 | 4,1300 | 4,1300 | 6.100 |
| 24 gen 2023 | 4,2200 | 4,2200 | 4,1400 | 4,1550 | 4,1550 | 5.539 |
| 23 gen 2023 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 1.000 |
| 20 gen 2023 | 4,2250 | 4,2250 | 4,1100 | 4,1900 | 4,1900 | 4.932 |
| 19 gen 2023 | 4,2000 | 4,2400 | 4,2000 | 4,2400 | 4,2400 | 210 |
| 18 gen 2023 | 4,1750 | 4,2500 | 4,1350 | 4,2000 | 4,2000 | 6.346 |
| 17 gen 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 16 gen 2023 | 4,0800 | 4,1800 | 4,0800 | 4,1800 | 4,1800 | 4.035 |
| 13 gen 2023 | 4,1750 | 4,1750 | 4,1300 | 4,1300 | 4,1300 | 2.570 |
| 12 gen 2023 | 4,1400 | 4,1850 | 4,0950 | 4,1850 | 4,1850 | 5.606 |
| 11 gen 2023 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 662 |
| 10 gen 2023 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 100 |
| 09 gen 2023 | 4,1900 | 4,1900 | 4,0450 | 4,1300 | 4,1300 | 2.090 |
| 06 gen 2023 | 3,9800 | 4,0050 | 3,9800 | 4,0050 | 4,0050 | 7.059 |
| 05 gen 2023 | 4,0950 | 4,0950 | 3,9850 | 3,9850 | 3,9850 | 8.394 |
| 04 gen 2023 | 4,1800 | 4,1800 | 4,0400 | 4,0950 | 4,0950 | 8.470 |
| 03 gen 2023 | 4,2000 | 4,2000 | 4,1000 | 4,1750 | 4,1750 | 2.400 |
| 02 gen 2023 | 4,1950 | 4,1950 | 4,0850 | 4,1100 | 4,1100 | 1.824 |
| 30 dic 2022 | 4,0500 | 4,2100 | 4,0000 | 4,2100 | 4,2100 | 5.556 |
| 29 dic 2022 | 4,1200 | 4,1750 | 3,9500 | 4,1750 | 4,1750 | 13.887 |
| 28 dic 2022 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 500 |
| 27 dic 2022 | 4,2850 | 4,2850 | 4,2000 | 4,2000 | 4,2000 | 3.095 |
| 23 dic 2022 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 22 dic 2022 | 4,3800 | 4,4000 | 4,2400 | 4,3750 | 4,3750 | 2.517 |
| 21 dic 2022 | 4,3000 | 4,3800 | 4,2200 | 4,3800 | 4,3800 | 13.403 |
| 20 dic 2022 | 4,2900 | 4,3100 | 4,2900 | 4,3100 | 4,3100 | 2.800 |
| 19 dic 2022 | 4,2850 | 4,3650 | 4,2850 | 4,3300 | 4,3300 | 5.634 |
| 16 dic 2022 | 4,1800 | 4,2800 | 4,1200 | 4,2800 | 4,2800 | 7.968 |
| 15 dic 2022 | 4,2850 | 4,2850 | 4,1800 | 4,1800 | 4,1800 | 4.157 |
| 14 dic 2022 | 4,1900 | 4,2350 | 4,1300 | 4,2300 | 4,2300 | 156.589 |
| 13 dic 2022 | 4,1300 | 4,1700 | 4,1000 | 4,1700 | 4,1700 | 68.517 |
| 12 dic 2022 | 4,1600 | 4,2100 | 4,0850 | 4,1000 | 4,1000 | 12.998 |
| 09 dic 2022 | 4,1150 | 4,2100 | 4,0950 | 4,2100 | 4,2100 | 2.515 |
| 08 dic 2022 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 07 dic 2022 | 4,1900 | 4,1900 | 4,1450 | 4,1700 | 4,1700 | 3.574 |
| 06 dic 2022 | 4,0800 | 4,2100 | 4,0600 | 4,1450 | 4,1450 | 27.661 |
| 05 dic 2022 | 4,1000 | 4,1400 | 4,0700 | 4,0700 | 4,0700 | 3.300 |
| 02 dic 2022 | 4,0400 | 4,1300 | 4,0400 | 4,1300 | 4,1300 | 3.095 |
| 01 dic 2022 | 4,1350 | 4,1350 | 4,1350 | 4,1350 | 4,1350 | 67 |
| 30 nov 2022 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 250 |
| 29 nov 2022 | 4,0250 | 4,0750 | 3,9000 | 4,0750 | 4,0750 | 13.474 |
| 28 nov 2022 | 4,0750 | 4,0750 | 3,9650 | 4,0250 | 4,0250 | 7.746 |
| 25 nov 2022 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 24 nov 2022 | 4,0200 | 4,0600 | 3,9800 | 4,0600 | 4,0600 | 4.239 |
| 23 nov 2022 | 3,9000 | 4,0750 | 3,9000 | 4,0300 | 4,0300 | 4.418 |
| 22 nov 2022 | 4,0750 | 4,0750 | 3,9800 | 3,9800 | 3,9800 | 645 |
| 21 nov 2022 | 3,9850 | 4,1000 | 3,9850 | 4,0850 | 4,0850 | 907 |
| 18 nov 2022 | 4,1200 | 4,1200 | 4,0650 | 4,1100 | 4,1100 | 2.215 |
| 17 nov 2022 | 4,1400 | 4,1400 | 4,1250 | 4,1300 | 4,1300 | 620 |
| 16 nov 2022 | 4,1400 | 4,1500 | 4,1400 | 4,1500 | 4,1500 | 343 |
| 15 nov 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 14 nov 2022 | 4,1000 | 4,1000 | 3,9700 | 4,0400 | 4,0400 | 4.092 |
| 11 nov 2022 | 4,0200 | 4,0200 | 4,0000 | 4,0150 | 4,0150 | 4.175 |
| 10 nov 2022 | 4,0250 | 4,1300 | 3,9400 | 4,0750 | 4,0750 | 6.314 |
| 09 nov 2022 | 4,0000 | 4,0000 | 3,9800 | 4,0000 | 4,0000 | 3.550 |
| 08 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 550 |
| 07 nov 2022 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 282 |
| 04 nov 2022 | 4,0400 | 4,0400 | 4,0350 | 4,0400 | 4,0400 | 1.873 |
| 03 nov 2022 | 4,0750 | 4,0800 | 4,0500 | 4,0800 | 4,0800 | 5.197 |
| 02 nov 2022 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 500 |
| 01 nov 2022 | 4,0500 | 4,0550 | 4,0500 | 4,0550 | 4,0550 | 1.750 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
