Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,2100+0,0400 (+0,96%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
31 ott 20223,96003,96003,96003,96003,9600-
28 ott 20224,00004,00003,96003,96003,9600350
27 ott 20224,08004,08004,08004,08004,080055
26 ott 20224,00004,05004,00004,05004,05001.000
25 ott 20223,99003,99003,99003,99003,9900-
24 ott 20223,99003,99003,99003,99003,9900-
21 ott 20223,99003,99503,99003,99003,99001.300
20 ott 20224,00004,02003,96503,96503,9650850
19 ott 20223,85503,90003,85503,87003,8700797
18 ott 20224,00004,00004,00004,00004,0000-
17 ott 20223,90504,04003,90504,00004,0000825
14 ott 20223,86003,86003,86003,86003,8600-
13 ott 20223,85503,92003,85503,86003,86001.250
12 ott 20224,03004,03004,03004,03004,0300-
11 ott 20224,03004,03004,03004,03004,0300100
10 ott 20224,00004,00004,00004,00004,0000-
07 ott 20223,96504,00003,96504,00004,00001.915
06 ott 20223,88003,88003,75003,87503,87504.477
05 ott 20223,76003,98003,76003,90003,90001.501
04 ott 20223,80003,93003,80003,92003,9200634
03 ott 20223,78003,80003,61503,80003,80006.772
30 set 20223,76503,90003,75003,75503,75507.189
29 set 20224,04504,04503,85003,85003,85003.938
28 set 20224,15004,15003,87503,87503,87505.647
27 set 20224,12004,12004,10004,10004,10001.296
26 set 20224,18004,18004,03004,16004,16002.050
23 set 20223,94504,18503,81004,18504,18502.544
22 set 20224,03504,03503,94503,94503,94501.375
21 set 20224,03504,11003,99004,00004,000011.977
20 set 20224,20504,20504,20504,20504,2050-
19 set 20224,32004,32004,09004,20504,20501.525
16 set 20224,18004,35004,18004,33004,33006.979
15 set 20223,99504,19003,94504,19004,19002.400
14 set 20224,10004,10004,08004,09504,09504.000
13 set 20224,08004,14004,02004,02004,02002.611
12 set 20224,00004,13004,00004,12004,12002.167
09 set 20223,85004,02503,85004,02504,0250871
08 set 20223,84503,85003,84503,85003,8500858
07 set 20223,85003,85003,69003,81003,81009.095
06 set 20223,99004,00003,83003,83003,8300160
05 set 20223,82503,82503,82503,82503,8250-
02 set 20223,80503,90003,72003,82503,82505.957
01 set 20223,99003,99003,85003,85003,85006.864
31 ago 20223,99003,99003,99003,99003,9900933
30 ago 20223,98504,00003,98003,99003,99002.990
29 ago 20223,85003,98503,85003,98003,98005.488
26 ago 20223,92003,99503,82503,90003,90005.639
25 ago 20224,01504,01503,92003,99503,99502.484
24 ago 20224,05004,05004,00004,00004,0000182
23 ago 20223,95504,04503,95504,03004,0300913
22 ago 20224,01004,01003,95503,95503,9550628
19 ago 20224,16504,16504,01004,04004,04007.367
18 ago 20224,30004,35004,10004,16004,16002.686
17 ago 20224,38504,38504,38504,38504,385082
16 ago 20224,24504,38504,24504,25004,25004.367
12 ago 20224,39004,39004,34004,34004,3400166
11 ago 20224,39004,39004,38004,38004,3800344
10 ago 20224,28004,35004,28004,35004,35007.518
09 ago 20224,25504,29004,25504,28004,28003.030
08 ago 20224,27504,27504,21004,21004,2100633
05 ago 20224,16504,20004,11004,16004,16002.269
04 ago 20224,24504,25004,07004,13504,135013.745
03 ago 20224,23004,25004,23004,25004,25002.988
02 ago 20224,20004,23504,20004,23504,23501.518
01 ago 20224,24004,24004,24004,24004,240031
29 lug 20224,14504,14504,10004,11004,11002.523
28 lug 20224,12504,14004,00004,11504,11503.631
27 lug 20224,12004,28004,01504,01504,01502.174
26 lug 20224,05004,05004,05004,05004,0500-
25 lug 20224,11504,11504,05004,05004,05001.271
22 lug 20224,16504,29504,07504,07504,07501.600
*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...