Italia markets open in 7 hours 51 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,1600-0,2250 (-5,13%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 ago 2021 - 19 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
21 lug 20223,71004,16503,60004,16504,165018.949
20 lug 20224,01504,23503,95004,01504,01504.067
19 lug 20224,05004,20004,00004,00004,00006.611
18 lug 20223,87504,03003,87503,89003,89001.669
15 lug 20224,00504,00503,90003,96003,96003.563
14 lug 20223,91004,00003,91003,96003,96002.301
13 lug 20224,17004,17003,92004,01004,01008.585
12 lug 20224,39004,39004,20004,20004,2000280
11 lug 20224,15504,15504,15504,15504,1550140
08 lug 20224,32504,32504,30004,30004,30001.619
07 lug 20224,36504,36504,36504,36504,365060
06 lug 20224,20004,40004,20004,30004,30004.196
05 lug 20224,18504,35004,08004,20004,20002.341
04 lug 20224,45004,48504,28004,40004,40001.750
01 lug 20224,60004,60004,46004,46004,4600340
30 giu 20224,53004,60004,37004,60004,60002.019
29 giu 20224,61504,62004,55004,62004,620012.800
28 giu 20224,60004,72004,59504,59504,595024.827
27 giu 20224,63504,63504,60004,63504,63503.405
24 giu 20224,59504,66004,59504,63504,635010.629
23 giu 20224,44004,60004,44004,60004,60001.041
22 giu 20224,40004,53004,30004,53004,530011.950
21 giu 20224,50004,58004,50004,51004,510010.444
20 giu 20224,63004,63004,48004,50004,500030.722
17 giu 20224,50004,50004,50004,50004,5000-
16 giu 20224,50504,58504,50004,50004,50002.749
15 giu 20224,50004,54004,50004,54004,54009.862
14 giu 20224,50004,50504,47004,47004,47003.647
13 giu 20224,48004,50504,38004,50004,500011.896
10 giu 20224,60004,60004,30004,55004,550021.465
09 giu 20224,65004,66004,63504,63504,635010.239
08 giu 20224,70504,71004,60004,64004,640014.473
07 giu 20224,69504,72004,62504,71004,710010.471
06 giu 20224,72504,73004,66504,71504,715011.513
03 giu 20224,66504,73004,55004,73004,73009.336
02 giu 20224,63004,69504,63004,69504,695010.869
01 giu 20224,65504,75004,62504,65004,650022.367
31 mag 20224,73004,73004,60004,66004,66007.943
30 mag 20224,54004,61504,54004,60004,600051.050
27 mag 20224,44004,56004,44004,53004,530015.591
26 mag 20224,44004,44004,30504,43004,43006.224
25 mag 20224,43504,48504,38004,43504,43509.722
24 mag 20224,42004,48504,34504,34504,34509.921
23 mag 20224,44504,44504,44004,44004,4400253
20 mag 20224,32504,45004,32004,40004,40006.739
19 mag 20224,35004,44004,23504,33004,330032.669
18 mag 20224,24504,25004,15004,25004,25001.500
17 mag 20224,30004,37004,21504,21504,21506.000
16 mag 20224,22004,24504,16504,24504,24502.740
13 mag 20224,14504,22504,14504,22004,22002.731
12 mag 20224,24004,24004,09504,24004,24001.996
11 mag 20223,93504,24503,93504,24504,24506.244
10 mag 20224,02004,02004,01504,02004,02004.101
09 mag 20224,02504,04504,02504,02504,02501.720
06 mag 20223,89004,02503,89004,02504,02509.183
05 mag 20223,97504,04003,92004,02504,02502.278
04 mag 20223,91004,13003,91003,97003,970016.942
03 mag 20224,15004,24503,87003,89503,895043.339
02 mag 20224,10004,40004,07504,25004,250025.193
29 apr 20224,05004,21004,04504,07004,070022.033
28 apr 20224,08004,10504,05004,05004,05004.427
27 apr 20224,07504,12504,07504,11004,11003.259
26 apr 20224,18004,20004,06504,07004,070026.286
25 apr 20224,13504,20504,13504,16504,16501.200
22 apr 20224,11004,31504,11004,24504,24504.802
21 apr 20224,22004,35004,20004,20504,20504.479
20 apr 20224,20004,21504,19004,21504,21504.453
19 apr 20224,39504,39504,21504,21504,21501.701
14 apr 20224,12504,19504,12504,19504,19505.000
13 apr 20224,25504,25504,05004,19004,190011.181
12 apr 20224,24504,25004,20504,20504,20505.079
11 apr 20224,35504,35504,23504,23504,235017.956
08 apr 20224,32504,47504,27504,27504,275010.740
07 apr 20224,36004,36504,32004,32004,32003.690
06 apr 20224,35504,46004,32004,33004,330022.185
05 apr 20224,39004,60004,35004,35004,350016.990
04 apr 20224,32004,49004,32004,33504,335011.909
01 apr 20224,46004,53504,35004,35004,350018.545
31 mar 20224,65004,65004,43504,49004,49008.153
30 mar 20224,76004,76004,67004,67004,67001.950
29 mar 20224,75004,76004,53504,76004,76005.000
*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...