Italia markets open in 14 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,3200-0,0300 (-0,69%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 20244,35004,39004,27004,32004,320047.149
21 feb 20244,25004,43004,25004,35004,350039.176
20 feb 20244,20004,28004,20004,25004,250017.604
19 feb 20244,20004,24004,16004,23004,230015.435
16 feb 20244,20004,22004,16004,21004,210011.307
15 feb 20244,20004,28004,15004,22004,220023.723
14 feb 20244,19004,26004,14004,26004,260021.592
13 feb 20244,10004,27004,10004,16004,160037.600
12 feb 20244,10004,22004,07004,17004,170044.157
09 feb 20244,09004,11003,99004,06004,060024.297
08 feb 20244,05004,10004,05004,10004,1000454
07 feb 20244,04004,11004,01004,11004,11006.234
06 feb 20244,09004,09004,09004,09004,0900442
05 feb 20244,04004,11004,04004,04004,04006.781
02 feb 20244,05004,08004,04004,04004,04003.407
01 feb 20244,11004,11004,05004,09004,090012.683
31 gen 20244,11004,11004,05004,11004,110012.067
30 gen 20244,10004,11004,04004,10004,100015.949
29 gen 20244,05004,11004,04004,10004,100014.370
26 gen 20244,13004,13004,05004,08004,08009.294
25 gen 20244,15004,23004,00004,13004,130022.899
24 gen 20244,05004,19004,04004,19004,190032.852
23 gen 20244,05004,11004,04004,05004,050011.555
22 gen 20244,05004,13004,03004,09004,09007.867
19 gen 20244,04004,13004,00004,06004,060011.194
18 gen 20243,96004,05003,96004,00004,00009.905
17 gen 20244,03004,03003,84003,96003,960012.643
16 gen 20243,95003,95003,87003,94003,94005.387
15 gen 20244,02004,02003,93003,95003,95007.224
12 gen 20244,02004,02004,00004,00004,00001.500
11 gen 20244,03004,05004,00004,00004,000010.936
10 gen 20244,12004,13004,07004,07004,0700350
09 gen 20244,07004,15004,06004,12004,12005.939
08 gen 20244,06004,06003,98004,04004,040019.650
05 gen 20244,09004,13004,02004,09004,09005.315
04 gen 20244,09004,11004,07004,08004,08006.430
03 gen 20244,12004,14004,04004,04004,04009.475
02 gen 20244,10004,15004,10004,14004,140042.641
29 dic 20234,10004,14004,08004,14004,14006.471
28 dic 20234,09004,15004,09004,10004,100012.115
27 dic 20234,09004,15004,08004,11004,110018.428
22 dic 20234,10004,14004,10004,12004,120019.254
21 dic 20234,15004,15004,10004,11004,110044.769
20 dic 20234,15004,20004,08004,12004,120018.317
19 dic 20234,01004,15004,00004,15004,150018.532
18 dic 20233,98004,07003,98004,01004,010025.638
15 dic 20233,99004,02003,94003,98003,98004.818
14 dic 20233,97003,99003,94003,99003,990014.621
13 dic 20233,97003,97003,93003,97003,97003.630
12 dic 20233,97003,97003,94003,94003,94003.292
11 dic 20233,91003,97003,91003,97003,970012.333
08 dic 20233,92003,92003,88003,90003,90003.605
07 dic 20233,90003,97003,90003,90003,900017.741
06 dic 20233,90003,90003,85003,85003,85005.329
05 dic 20233,85003,90003,82003,90003,90003.657
04 dic 20233,91003,91003,86003,88003,88006.512
01 dic 20233,88003,90003,83003,90003,900019.541
30 nov 20233,97003,97003,89003,90003,900014.627
29 nov 20233,97003,97003,97003,97003,97001.166
28 nov 20233,95003,97003,93003,95003,950011.378
27 nov 20233,97004,00003,96003,97003,970017.987
24 nov 20233,97003,97003,93003,97003,970013.283
23 nov 20233,90003,97003,89003,97003,970033.159
22 nov 20233,95003,95003,89003,90003,900028.916
21 nov 20233,90003,97003,88003,90003,900023.055
20 nov 20233,99003,99003,89003,90003,900022.743
17 nov 20233,91003,96003,91003,95003,95004.250
16 nov 20233,97003,97003,91003,96003,96002.210
15 nov 20233,96003,97003,95003,97003,97009.628
14 nov 20233,80003,95003,75003,95003,95007.708
13 nov 20233,92003,92003,77003,80003,80007.967
10 nov 20233,97003,97003,92003,92003,92001.444
09 nov 20233,95003,97003,90003,97003,970019.265
08 nov 20233,86003,95003,84003,95003,95003.191
07 nov 20233,95003,97003,86003,95003,95005.616
06 nov 20233,97003,97003,92003,96003,96004.329
03 nov 20233,89004,01003,89003,95003,950027.363
02 nov 20233,95003,95003,94003,95003,95007.746
01 nov 20233,95003,95003,88003,88003,88007.065
31 ott 20233,84003,98003,84003,95003,95004.166
30 ott 20233,82003,83003,79003,83003,83003.492
27 ott 20233,96003,96003,78003,90003,90009.249
26 ott 20233,95004,00003,95003,95003,9500720
25 ott 20234,00004,00004,00004,00004,0000250
24 ott 20233,96004,03003,94003,94003,94002.369
23 ott 20233,86004,00003,86003,95003,95005.273
20 ott 20233,99004,09003,87003,99003,99005.211
19 ott 20233,81004,10003,79003,99003,99009.177
18 ott 20233,94004,12003,83003,94003,940019.719
17 ott 20234,12004,12003,95003,99003,99006.743
16 ott 20234,30004,30003,97004,00004,000028.735
13 ott 20234,36004,36004,21004,34004,34001.842
12 ott 20234,53004,53004,36004,36004,3600131
11 ott 20234,53004,53004,53004,53004,5300-
10 ott 20234,44004,53004,39004,53004,53001.269
09 ott 20234,11004,46004,10004,46004,46007.027
06 ott 20234,36004,36004,20004,26004,26003.760
05 ott 20234,28004,37004,28004,35004,35001.868
04 ott 20234,24004,24004,24004,24004,2400250
03 ott 20234,10004,30004,05004,18004,18008.573
*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...