Italia markets close in 4 hours 17 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,3850-0,1050 (-2,34%)
Al 12:45PM CET. Mercato aperto.
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mar 20234,53504,53504,36004,38504,38508.182
20 mar 2023------
17 mar 20234,70004,76504,45004,46004,460068.751
16 mar 20234,60504,71004,57004,66004,660015.378
15 mar 20234,79504,84004,62004,64504,645030.349
14 mar 20234,65504,75004,65504,70004,700028.153
13 mar 20234,60004,70504,56504,70504,705013.876
10 mar 20234,60504,70504,60004,70004,700023.084
09 mar 20234,55504,70004,55004,70004,700014.013
08 mar 20234,60004,70004,57504,60004,60006.979
07 mar 20234,66004,70004,60004,66004,660034.046
06 mar 20234,65504,69004,60004,65004,650028.430
03 mar 20234,59004,66004,50004,59004,590026.959
02 mar 20234,48504,59004,35004,59004,590017.060
01 mar 20234,45004,56004,36004,40004,400013.625
28 feb 20234,55004,60004,38004,45004,450023.019
27 feb 20234,48004,60004,26504,55004,550046.632
24 feb 20234,50004,50004,32004,41004,41002.948
23 feb 20234,38004,39504,27504,33004,330010.267
22 feb 20234,35504,49004,31004,34504,34506.890
21 feb 20234,54504,58504,46004,46004,46004.886
20 feb 20234,55004,70004,50004,54004,540011.503
17 feb 20234,64004,64004,45504,55004,550010.974
16 feb 20234,54004,75004,53004,53004,530038.093
15 feb 20234,55004,65004,47504,55504,555048.732
14 feb 20234,57504,63004,47004,55004,550026.276
13 feb 20234,41004,57004,41004,54504,545011.265
10 feb 20234,53504,60004,45004,45004,450017.030
09 feb 20234,50004,70004,46004,53004,530046.643
08 feb 20234,50004,56004,45004,50504,505054.362
07 feb 20234,49004,50004,44504,50004,500012.266
06 feb 20234,51004,52004,42004,46504,465034.822
03 feb 20234,48004,53504,36504,43504,43509.859
02 feb 20234,24004,54004,20004,41004,410051.532
01 feb 20234,20004,22504,20004,20004,20005.758
31 gen 20234,13004,18504,13004,14504,14501.992
30 gen 20234,15004,22004,14004,22004,22001.991
27 gen 20234,15004,24504,15004,20504,2050800
26 gen 20234,15004,15004,15004,15004,15007.529
25 gen 20234,20004,20004,13004,13004,13006.100
24 gen 20234,22004,22004,14004,15504,15505.539
23 gen 20234,22004,22004,22004,22004,22001.000
20 gen 20234,22504,22504,11004,19004,19004.932
19 gen 20234,20004,24004,20004,24004,2400210
18 gen 20234,17504,25004,13504,20004,20006.346
17 gen 20234,18004,18004,18004,18004,1800-
16 gen 20234,08004,18004,08004,18004,18004.035
13 gen 20234,17504,17504,13004,13004,13002.570
12 gen 20234,14004,18504,09504,18504,18505.606
11 gen 20234,14504,14504,14504,14504,1450662
10 gen 20234,14504,14504,14504,14504,1450100
09 gen 20234,19004,19004,04504,13004,13002.090
06 gen 20233,98004,00503,98004,00504,00507.059
05 gen 20234,09504,09503,98503,98503,98508.394
04 gen 20234,18004,18004,04004,09504,09508.470
03 gen 20234,20004,20004,10004,17504,17502.400
02 gen 20234,19504,19504,08504,11004,11001.824
30 dic 20224,05004,21004,00004,21004,21005.556
29 dic 20224,12004,17503,95004,17504,175013.887
28 dic 20224,14504,14504,14504,14504,1450500
27 dic 20224,28504,28504,20004,20004,20003.095
23 dic 20224,37504,37504,37504,37504,3750-
22 dic 20224,38004,40004,24004,37504,37502.517
21 dic 20224,30004,38004,22004,38004,380013.403
20 dic 20224,29004,31004,29004,31004,31002.800
19 dic 20224,28504,36504,28504,33004,33005.634
16 dic 20224,18004,28004,12004,28004,28007.968
15 dic 20224,28504,28504,18004,18004,18004.157
14 dic 20224,19004,23504,13004,23004,2300156.589
13 dic 20224,13004,17004,10004,17004,170068.517
12 dic 20224,16004,21004,08504,10004,100012.998
09 dic 20224,11504,21004,09504,21004,21002.515
08 dic 20224,17004,17004,17004,17004,1700-
07 dic 20224,19004,19004,14504,17004,17003.574
06 dic 20224,08004,21004,06004,14504,145027.661
05 dic 20224,10004,14004,07004,07004,07003.300
02 dic 20224,04004,13004,04004,13004,13003.095
01 dic 20224,13504,13504,13504,13504,135067
30 nov 20224,14504,14504,14504,14504,1450250
29 nov 20224,02504,07503,90004,07504,075013.474
28 nov 20224,07504,07503,96504,02504,02507.746
25 nov 20224,06004,06004,06004,06004,0600-
24 nov 20224,02004,06003,98004,06004,06004.239
23 nov 20223,90004,07503,90004,03004,03004.418
22 nov 20224,07504,07503,98003,98003,9800645
21 nov 20223,98504,10003,98504,08504,0850907
18 nov 20224,12004,12004,06504,11004,11002.215
17 nov 20224,14004,14004,12504,13004,1300620
16 nov 20224,14004,15004,14004,15004,1500343
15 nov 20224,04004,04004,04004,04004,0400-
14 nov 20224,10004,10003,97004,04004,04004.092
11 nov 20224,02004,02004,00004,01504,01504.175
10 nov 20224,02504,13003,94004,07504,07506.314
09 nov 20224,00004,00003,98004,00004,00003.550
08 nov 20224,00004,00004,00004,00004,0000550
07 nov 20224,00004,00003,96003,96003,9600282
04 nov 20224,04004,04004,03504,04004,04001.873
03 nov 20224,07504,08004,05004,08004,08005.197
02 nov 20224,05004,05004,05004,05004,0500500
01 nov 20224,05004,05504,05004,05504,05501.750
*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...