Italia markets open in 3 hours 57 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0624 -0,0023 (-0,21%) Bitcoin EUR
57.826,24 -337,93 (-0,58%) CMC Crypto 200
1.244,47 +358,93 (+37,68%)
A.L.A. società per azioni (ALA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 20,60 | 21,00 | 20,20 | 20,20 | 20,20 | 1.893 |
| 17 apr 2024 | 20,80 | 21,20 | 20,40 | 20,60 | 20,60 | 7.080 |
| 16 apr 2024 | 22,00 | 22,00 | 20,00 | 20,40 | 20,40 | 10.137 |
| 15 apr 2024 | 20,20 | 21,60 | 20,20 | 20,80 | 20,80 | 6.573 |
| 12 apr 2024 | 20,40 | 22,00 | 19,70 | 19,70 | 19,70 | 9.808 |
| 11 apr 2024 | 20,40 | 20,40 | 19,80 | 20,20 | 20,20 | 732 |
| 10 apr 2024 | 20,20 | 20,40 | 19,50 | 20,20 | 20,20 | 4.091 |
| 09 apr 2024 | 19,70 | 21,20 | 19,70 | 20,60 | 20,60 | 7.509 |
| 08 apr 2024 | 19,30 | 19,70 | 19,30 | 19,30 | 19,30 | 836 |
| 05 apr 2024 | 19,50 | 19,80 | 18,70 | 18,90 | 18,90 | 4.280 |
| 04 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 470 |
| 03 apr 2024 | 19,90 | 20,00 | 19,60 | 20,00 | 20,00 | 510 |
| 02 apr 2024 | 20,80 | 20,80 | 19,30 | 19,50 | 19,50 | 1.815 |
| 28 mar 2024 | 19,65 | 19,95 | 19,35 | 19,80 | 19,80 | 704 |
| 27 mar 2024 | 19,75 | 19,80 | 19,65 | 19,65 | 19,65 | 1.034 |
| 26 mar 2024 | 20,00 | 20,90 | 19,30 | 19,70 | 19,70 | 1.290 |
| 25 mar 2024 | 20,20 | 20,20 | 19,20 | 20,00 | 20,00 | 22.566 |
| 22 mar 2024 | 19,15 | 20,20 | 19,05 | 19,50 | 19,50 | 2.986 |
| 21 mar 2024 | 19,30 | 19,70 | 18,50 | 19,05 | 19,05 | 2.759 |
| 20 mar 2024 | 19,50 | 19,70 | 18,95 | 18,95 | 18,95 | 2.221 |
| 19 mar 2024 | 18,75 | 19,50 | 18,25 | 19,30 | 19,30 | 1.541 |
| 18 mar 2024 | 18,20 | 19,45 | 18,20 | 18,45 | 18,45 | 1.016 |
| 15 mar 2024 | 17,70 | 19,45 | 17,70 | 18,20 | 18,20 | 4.446 |
| 14 mar 2024 | 18,15 | 18,40 | 17,55 | 18,00 | 18,00 | 1.158 |
| 13 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | 50 |
| 12 mar 2024 | 18,95 | 18,95 | 17,60 | 18,15 | 18,15 | 1.194 |
| 11 mar 2024 | 18,35 | 19,70 | 17,15 | 17,35 | 17,35 | 2.902 |
| 08 mar 2024 | 17,90 | 18,35 | 17,90 | 18,35 | 18,35 | 542 |
| 07 mar 2024 | 19,15 | 19,30 | 17,90 | 17,90 | 17,90 | 4.944 |
| 06 mar 2024 | 19,45 | 19,45 | 18,75 | 19,00 | 19,00 | 2.167 |
| 05 mar 2024 | 19,60 | 19,70 | 18,90 | 19,45 | 19,45 | 30.848 |
| 04 mar 2024 | 19,35 | 19,60 | 19,20 | 19,60 | 19,60 | 6.176 |
| 01 mar 2024 | 18,85 | 19,70 | 18,85 | 19,00 | 19,00 | 5.756 |
| 29 feb 2024 | 18,50 | 18,90 | 18,40 | 18,55 | 18,55 | 9.956 |
| 28 feb 2024 | 17,90 | 18,50 | 17,65 | 18,50 | 18,50 | 961 |
| 27 feb 2024 | 17,85 | 17,85 | 17,50 | 17,60 | 17,60 | 480 |
| 26 feb 2024 | 17,55 | 18,10 | 17,50 | 17,85 | 17,85 | 760 |
| 23 feb 2024 | 17,95 | 18,35 | 17,60 | 17,70 | 17,70 | 3.033 |
| 22 feb 2024 | 17,85 | 18,40 | 17,60 | 18,40 | 18,40 | 3.286 |
| 21 feb 2024 | 17,80 | 18,30 | 17,50 | 18,20 | 18,20 | 16.791 |
| 20 feb 2024 | 17,00 | 17,80 | 16,50 | 17,70 | 17,70 | 11.331 |
| 19 feb 2024 | 16,50 | 16,80 | 16,50 | 16,80 | 16,80 | 3.681 |
| 16 feb 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 16,50 | 850 |
| 15 feb 2024 | 15,85 | 16,45 | 15,85 | 16,20 | 16,20 | 21.518 |
| 14 feb 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | 150 |
| 13 feb 2024 | 15,30 | 15,50 | 15,30 | 15,50 | 15,50 | 401 |
| 12 feb 2024 | 15,45 | 15,45 | 15,30 | 15,30 | 15,30 | 325 |
| 09 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 50 |
| 08 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 31 |
| 07 feb 2024 | 15,60 | 15,70 | 15,60 | 15,70 | 15,70 | 150 |
| 06 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 101 |
| 05 feb 2024 | 15,95 | 16,10 | 15,90 | 16,00 | 16,00 | 1.143 |
| 02 feb 2024 | 16,00 | 16,00 | 15,85 | 15,85 | 15,85 | 11.444 |
| 01 feb 2024 | 15,70 | 16,45 | 15,70 | 16,00 | 16,00 | 5.200 |
| 31 gen 2024 | 15,45 | 15,45 | 15,40 | 15,40 | 15,40 | 135 |
| 30 gen 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 29 gen 2024 | 14,80 | 15,25 | 14,75 | 15,15 | 15,15 | 1.760 |
| 26 gen 2024 | 15,05 | 15,15 | 14,50 | 15,05 | 15,05 | 1.828 |
| 25 gen 2024 | 15,50 | 15,50 | 14,50 | 14,85 | 14,85 | 1.516 |
| 24 gen 2024 | 15,00 | 15,30 | 15,00 | 15,30 | 15,30 | 101 |
| 23 gen 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 22 gen 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 19 gen 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 8.661 |
| 18 gen 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 17 gen 2024 | 15,30 | 15,50 | 15,30 | 15,30 | 15,30 | 490 |
| 16 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 15 gen 2024 | 15,50 | 15,60 | 15,50 | 15,60 | 15,60 | 350 |
| 12 gen 2024 | 16,00 | 16,00 | 15,45 | 15,50 | 15,50 | 2.863 |
| 11 gen 2024 | 15,80 | 15,90 | 15,80 | 15,90 | 15,90 | 228 |
| 10 gen 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 113 |
| 09 gen 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 08 gen 2024 | 15,50 | 15,90 | 15,50 | 15,55 | 15,55 | 700 |
| 05 gen 2024 | 15,25 | 15,40 | 15,05 | 15,40 | 15,40 | 452 |
| 04 gen 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 03 gen 2024 | 15,25 | 15,35 | 14,95 | 14,95 | 14,95 | 290 |
| 02 gen 2024 | 15,95 | 16,00 | 15,20 | 15,40 | 15,40 | 1.080 |
| 29 dic 2023 | 15,30 | 15,95 | 14,90 | 15,95 | 15,95 | 2.751 |
| 28 dic 2023 | 14,70 | 15,25 | 14,70 | 15,20 | 15,20 | 950 |
| 27 dic 2023 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | 15.000 |
| 22 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 200 |
| 21 dic 2023 | 14,80 | 14,80 | 14,50 | 14,50 | 14,50 | 155 |
| 20 dic 2023 | 14,80 | 14,80 | 14,50 | 14,50 | 14,50 | 976 |
| 19 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 18 dic 2023 | 14,55 | 14,55 | 14,50 | 14,50 | 14,50 | 200 |
| 15 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 140 |
| 14 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 13 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 14 |
| 12 dic 2023 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 11 dic 2023 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 08 dic 2023 | 15,10 | 15,10 | 14,55 | 14,55 | 14,55 | 244 |
| 07 dic 2023 | 14,75 | 14,75 | 14,70 | 14,70 | 14,70 | 540 |
| 06 dic 2023 | 14,85 | 15,35 | 14,85 | 15,05 | 15,05 | 550 |
| 05 dic 2023 | 14,55 | 14,90 | 14,50 | 14,55 | 14,55 | 2.658 |
| 04 dic 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 150 |
| 01 dic 2023 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | 70 |
| 30 nov 2023 | 14,00 | 14,60 | 14,00 | 14,55 | 14,55 | 2.114 |
| 29 nov 2023 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 28 nov 2023 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 27 nov 2023 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 50 |
| 24 nov 2023 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 40.090 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.