ALF.MI - Alfonsino S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 20230,61800,62200,60800,62200,622039.000
02 giu 20230,61600,63400,61400,62800,628013.000
01 giu 20230,64800,65000,61600,62200,622021.000
31 mag 20230,64000,64000,64000,64000,6400-
30 mag 20230,64200,65400,63000,64000,640017.000
29 mag 20230,67200,68600,64000,64600,646011.000
26 mag 20230,71000,72000,66400,66400,664043.000
25 mag 20230,65600,72000,65600,71000,7100113.000
24 mag 20230,73000,73000,66200,66200,6620105.000
23 mag 20230,63400,74400,63400,71000,7100463.000
22 mag 20230,64600,64600,62600,62600,62605.000
19 mag 20230,63400,63600,63400,63600,63604.000
18 mag 20230,60000,63600,59400,63000,630042.000
17 mag 20230,61000,62000,60000,60000,600031.000
16 mag 20230,62200,62200,61000,61000,610019.000
15 mag 20230,63800,64600,63000,63600,636010.000
12 mag 20230,65200,65200,63800,63800,63806.000
11 mag 20230,62800,65400,62000,65400,654033.000
10 mag 20230,63000,64000,63000,64000,64003.000
09 mag 20230,64400,65000,63800,65000,65008.000
08 mag 20230,64600,65000,64600,65000,65008.000
05 mag 20230,67000,67200,67000,67200,672012.000
04 mag 20230,65800,65800,65800,65800,65802.000
03 mag 20230,65200,66800,64000,64200,642016.000
02 mag 20230,65800,66000,63400,63400,634018.000
28 apr 20230,65600,65600,64400,64800,648020.000
27 apr 20230,67200,68000,64000,65600,656055.000
26 apr 20230,66400,69800,66400,66600,666021.000
25 apr 20230,68000,68200,68000,68200,68205.000
24 apr 20230,70000,70000,66400,67000,670044.000
21 apr 20230,68000,70000,66600,68800,688054.000
20 apr 20230,68800,69600,67600,67800,678021.000
19 apr 20230,68800,69800,67600,67600,676042.000
18 apr 20230,70000,70000,67800,68400,684090.000
17 apr 20230,70600,71600,69600,71600,716010.000
14 apr 20230,71200,72800,71200,71800,718015.000
13 apr 20230,72600,74400,71000,71400,714030.000
12 apr 20230,72400,77200,71800,73200,732073.000
11 apr 20230,72400,74000,69000,71000,710079.000
06 apr 20230,79000,79000,73000,74200,7420191.000
05 apr 20230,68000,79000,68000,79000,7900312.000
04 apr 20230,66000,67200,66000,66000,6600108.000
03 apr 20230,72000,72800,67000,69000,690035.000
31 mar 20230,68100,71800,67900,71000,710080.000
30 mar 20230,70000,70500,67900,70400,704050.000
29 mar 20230,73800,77000,69000,70000,7000139.000
28 mar 20230,81000,81000,81000,81000,8100-
27 mar 20230,81000,81000,81000,81000,8100-
24 mar 20230,78500,81000,74800,81000,810051.000
23 mar 20230,80000,83000,80000,80600,806023.000
22 mar 20230,82800,82800,79000,79000,790051.000
21 mar 20230,86400,90600,83000,85300,8530103.000
20 mar 20230,89000,89100,89000,89100,89102.000
17 mar 20230,85000,93000,85000,89500,895047.000
16 mar 20230,89500,91500,85000,85300,853034.000
15 mar 20230,93800,93800,86000,89300,893020.000
14 mar 20230,93000,93800,92900,93800,938010.000
13 mar 20230,95000,95000,89000,91000,910043.000
10 mar 20230,98500,98500,95000,95500,955033.000
09 mar 20230,97000,98700,96600,98700,987012.000
08 mar 20230,99100,99900,97900,98800,988012.000
07 mar 20231,00801,01000,96000,99100,991069.000
06 mar 20231,04001,04000,94100,99000,990053.000
03 mar 20231,02401,04600,98300,99300,993050.000
02 mar 20231,05201,05201,00001,01801,018065.000
01 mar 20231,06601,08001,02001,05201,052050.000
28 feb 20231,11001,11801,08001,08001,080030.000
27 feb 20231,11001,14801,08001,11001,110065.000
24 feb 20231,07201,15001,07201,08601,0860223.000
23 feb 20231,09001,11001,03201,04601,046086.000
22 feb 20231,11601,11601,06801,09001,090035.000
21 feb 20231,16201,19801,08001,11401,1140273.000
20 feb 20231,08601,19001,08601,17601,1760393.000
17 feb 20231,18001,20001,06401,07401,0740232.000
16 feb 20231,23801,25001,13401,18001,1800730.000
15 feb 20230,88001,16000,88001,16001,1600452.000
14 feb 20230,93000,95100,88000,88000,880017.000
13 feb 20230,95700,96600,93000,93400,934019.000
10 feb 20231,02001,02000,96000,96000,960045.000
09 feb 20231,03801,05001,00001,00401,0040178.000
08 feb 20231,04401,07001,00201,06001,0600145.000
07 feb 20231,04601,07401,03801,06201,062037.000
06 feb 20231,11401,11401,00401,11001,110087.000
03 feb 20231,07801,10001,05001,07401,074046.000
02 feb 20231,10801,11001,05001,07801,078091.000
01 feb 20231,15001,15001,07001,10001,1000120.000
31 gen 20231,19001,21801,14601,16001,1600128.000
30 gen 20231,15601,21001,14601,18601,1860303.000
27 gen 20231,12201,23801,12201,19001,1900356.000
26 gen 20231,22601,24001,10601,12001,1200281.000
25 gen 20231,45001,48001,05001,25001,2500684.000
24 gen 20231,24601,32801,24401,32801,3280128.000
23 gen 20231,01401,24401,00601,17001,1700489.000
20 gen 20230,99101,13600,95001,04001,0400413.000
19 gen 20230,71900,98500,66600,92600,9260481.000
18 gen 20230,56200,72100,55600,72100,7210354.000
17 gen 20230,52600,56600,52200,56200,562077.000
16 gen 20230,49350,50200,48700,50200,502015.000
13 gen 20230,50400,50400,50400,50400,5040-
12 gen 20230,49650,50400,49600,50400,50407.000
*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...