Italia markets close in 5 hours 46 minutes

A.L.A. società per azioni (ALA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,800,00 (0,00%)
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
17 lug 2023 - 17 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 202420,4020,6020,0020,8020,802.121
15 lug 202420,6020,6020,0020,4020,402.439
12 lug 202420,6020,8020,2020,8020,803.022
11 lug 202420,6020,8020,6020,6020,60822
10 lug 202420,2020,6020,2020,6020,60694
09 lug 202420,2020,6020,2020,4020,401.255
08 lug 202421,0021,2020,0020,0020,001.921
05 lug 202420,6020,8020,6020,8020,80776
04 lug 202421,2021,2021,0021,0021,00709
03 lug 202421,6021,6021,4021,4021,401.168
02 lug 202421,8021,8021,8021,8021,80-
01 lug 202421,8021,8021,8021,8021,80100
28 giu 202421,4021,4021,4021,4021,40270
27 giu 202421,2021,2021,0021,0021,00200
26 giu 202421,6022,4021,4021,4021,401.660
25 giu 202421,6021,6021,6021,6021,6051
24 giu 202421,8021,8021,8021,8021,80100
21 giu 202421,6022,0021,4021,4021,402.783
20 giu 202421,6022,0021,2022,0022,001.637
19 giu 202422,0022,4021,0022,0022,002.880
18 giu 202421,4022,6021,4021,6021,602.661
17 giu 202420,8021,4020,8021,4021,401.243
14 giu 202419,8020,6019,7020,6020,6019.014
13 giu 202419,5019,9019,5019,7019,70883
12 giu 202420,6021,0019,5019,5019,506.456
11 giu 202421,0021,0021,0021,0021,00847
10 giu 202421,2021,8021,2021,2021,201.037
07 giu 202422,0022,0021,0021,8021,803.902
06 giu 202422,4022,4022,4022,4022,40-
05 giu 202422,4022,4022,4022,4022,401.369
04 giu 202422,4022,4021,8022,4022,40360
03 giu 202422,0022,4021,8022,4022,40190
31 mag 202422,2022,6022,0022,4022,402.815
30 mag 202421,8021,8021,8021,8021,80894
29 mag 202421,8021,8021,4021,4021,40420
28 mag 202422,2022,2021,2021,4021,401.166
27 mag 202421,6022,0021,2022,0022,00703
24 mag 202422,4022,6022,0022,0022,007.714
23 mag 202422,2022,4021,6022,4022,4012.136
22 mag 202422,6022,6021,0021,8021,804.918
21 mag 202422,6022,6022,0022,2022,209.775
20 mag 202421,2022,6021,2022,6022,605.641
20 mag 20240.75 Dividendo
17 mag 202422,2022,8022,2022,2021,454.472
16 mag 202422,8023,0021,8021,8021,063.015
15 mag 202422,0022,8021,6022,6021,842.800
14 mag 202421,0022,0021,0022,0021,268.688
13 mag 202421,4021,4021,4021,4020,68-
10 mag 202421,4021,4020,6021,4020,682.788
09 mag 202421,4021,4021,0021,0020,294.334
08 mag 202421,4021,4021,0021,4020,684.995
07 mag 202421,2021,4021,2021,2020,48478
06 mag 202421,6021,8021,4021,4020,681.858
03 mag 202421,0021,4021,0021,2020,481.642
02 mag 202421,0021,2021,0021,0020,29818
30 apr 202421,4021,4021,2021,2020,48323
29 apr 202421,0021,8021,0021,4020,683.382
26 apr 202421,4022,0021,0021,2020,485.049
25 apr 202421,4021,8021,0021,4020,682.571
24 apr 202421,4021,6021,0021,4020,683.888
23 apr 202420,8021,6020,8021,0020,291.198
22 apr 202420,8021,8020,8021,0020,292.188
19 apr 202419,9020,6019,8020,6019,901.337
18 apr 202420,6021,0020,2020,2019,521.893
17 apr 202420,8021,2020,4020,6019,907.080
16 apr 202422,0022,0020,0020,4019,7110.137
15 apr 202420,2021,6020,2020,8020,106.573
12 apr 202420,4022,0019,7019,7019,039.808
11 apr 202420,4020,4019,8020,2019,52732
10 apr 202420,2020,4019,5020,2019,524.091
09 apr 202419,7021,2019,7020,6019,907.509
08 apr 202419,3019,7019,3019,3018,65836
05 apr 202419,5019,8018,7018,9018,264.280
04 apr 202420,0020,0020,0020,0019,32470
03 apr 202419,9020,0019,6020,0019,32510
02 apr 202420,8020,8019,3019,5018,841.815
28 mar 202419,6519,9519,3519,8019,13704
27 mar 202419,7519,8019,6519,6518,991.034
26 mar 202420,0020,9019,3019,7019,031.290
25 mar 202420,2020,2019,2020,0019,3222.566
22 mar 202419,1520,2019,0519,5018,842.986
21 mar 202419,3019,7018,5019,0518,412.759
20 mar 202419,5019,7018,9518,9518,312.221
19 mar 202418,7519,5018,2519,3018,651.541
18 mar 202418,2019,4518,2018,4517,831.016
15 mar 202417,7019,4517,7018,2017,594.446
14 mar 202418,1518,4017,5518,0017,391.158
13 mar 202417,8017,8017,8017,8017,2050
12 mar 202418,9518,9517,6018,1517,541.194
11 mar 202418,3519,7017,1517,3516,762.902
08 mar 202417,9018,3517,9018,3517,73542
07 mar 202419,1519,3017,9017,9017,304.944
06 mar 202419,4519,4518,7519,0018,362.167
05 mar 202419,6019,7018,9019,4518,7930.848
04 mar 202419,3519,6019,2019,6018,946.176
01 mar 202418,8519,7018,8519,0018,365.756
29 feb 202418,5018,9018,4018,5517,929.956
28 feb 202417,9018,5017,6518,5017,88961
27 feb 202417,8517,8517,5017,6017,01480
26 feb 202417,5518,1017,5017,8517,25760
*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...