Italia markets closed

Alfonsino S.p.A. (ALF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,68000,0000 (0,00%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 20220,67000,71000,65400,68000,680029.000
29 giu 20220,71000,71000,68000,68000,680026.000
28 giu 20220,68200,73700,68200,71800,718029.000
27 giu 20220,69000,70800,69000,70800,70805.000
24 giu 20220,69800,72700,68000,69200,692058.000
23 giu 20220,77000,78400,68300,68300,683061.000
22 giu 20220,83000,83000,78000,78000,780012.000
21 giu 20220,85200,85900,82000,84500,845043.000
20 giu 20220,89000,89000,85400,85400,85404.000
17 giu 20220,89900,90000,89000,89000,89005.000
16 giu 20220,90700,90800,87000,87000,870019.000
15 giu 20220,97801,00000,89000,89000,890044.000
14 giu 20220,95900,97000,95900,97000,97003.000
13 giu 20221,00001,00000,90700,93000,930034.000
10 giu 20221,05601,05600,96101,00001,000036.000
09 giu 20221,07001,07001,02001,03201,032016.000
08 giu 20221,07201,07201,07201,07201,0720-
07 giu 20221,08601,11001,05401,07201,072016.000
06 giu 20221,10201,12801,09001,09001,09006.000
03 giu 20221,12001,14201,10001,10001,100013.000
02 giu 20221,13401,13401,13401,13401,1340-
01 giu 20221,10201,13401,10201,13401,13405.000
31 mag 20221,13801,13801,13801,13801,1380-
30 mag 20221,13801,13801,13601,13801,13805.000
27 mag 20221,10001,13001,10001,10001,10003.000
26 mag 20221,13401,13401,13201,13201,13202.000
25 mag 20221,11001,11001,11001,11001,1100-
24 mag 20221,11201,15801,05601,11001,110011.000
23 mag 20221,13201,13201,10001,10001,10003.000
20 mag 20221,17601,17601,15001,15001,15002.000
19 mag 20221,16001,16001,15001,15001,15006.000
18 mag 20221,17001,17001,17001,17001,17002.000
17 mag 20221,12001,18401,11401,16201,162011.000
16 mag 20221,11001,11001,11001,11001,1100-
13 mag 20221,11001,11001,11001,11001,11001.000
12 mag 20221,14001,14001,13001,13001,13003.000
11 mag 20221,15001,17001,13001,14001,14008.000
10 mag 20221,11001,16201,03401,15401,154063.000
09 mag 20221,24001,24001,12601,12601,126043.000
06 mag 20221,27601,27601,27001,27001,27004.000
05 mag 20221,27401,30001,27401,28001,28004.000
04 mag 20221,32801,32801,28001,30801,308026.000
03 mag 20221,34001,35001,31601,35001,35004.000
02 mag 20221,34001,34001,34001,34001,34002.000
29 apr 20221,36201,36401,34201,34201,34204.000
28 apr 20221,35801,36601,34201,34201,34206.000
27 apr 20221,32201,33801,32001,33801,33807.000
26 apr 20221,34001,38001,34001,37001,370015.000
25 apr 20221,31001,31001,31001,31001,31005.000
22 apr 20221,34601,34601,31801,31801,31806.000
21 apr 20221,37201,39601,35001,35801,358021.000
20 apr 20221,38601,40001,34001,37601,376034.000
19 apr 20221,35201,35201,32001,34601,34608.000
14 apr 20221,35001,35201,30601,35201,352031.000
13 apr 20221,34001,35201,32201,35201,352012.000
12 apr 20221,38201,39001,37001,37001,370013.000
11 apr 20221,36001,36001,34201,35001,350011.000
08 apr 20221,42001,44801,36001,36401,364049.000
07 apr 20221,41201,41201,40001,40001,400015.000
06 apr 20221,41001,43201,40001,43201,43209.000
05 apr 20221,47201,47201,42801,43401,434017.000
04 apr 20221,46401,49001,46401,49001,49002.000
01 apr 20221,51601,51601,50001,50001,50005.000
31 mar 20221,54601,56001,51801,52001,520027.000
30 mar 20221,60401,60401,54801,57201,572016.000
29 mar 20221,63001,63001,53601,60001,600058.000
28 mar 20221,58001,60001,52001,59201,592045.000
25 mar 20221,60001,61601,60001,61601,61608.000
24 mar 20221,66801,66801,61201,61201,61207.000
23 mar 20221,63001,67001,61001,67001,670017.000
22 mar 20221,62001,65001,62001,65001,650011.000
21 mar 20221,68001,68601,64201,65001,650019.000
18 mar 20221,73801,73801,68001,68201,68206.000
17 mar 20221,73201,73201,68201,68201,68202.000
16 mar 20221,75001,75001,67401,67401,674015.000
15 mar 20221,74001,74001,68801,70001,70005.000
14 mar 20221,70001,82001,67001,72401,724015.000
11 mar 20221,63001,66001,62001,65001,650011.000
10 mar 20221,61001,61001,57201,60801,60807.000
09 mar 20221,48001,65001,48001,62601,626026.000
08 mar 20221,38001,43801,34001,43801,438024.000
07 mar 20221,35001,35001,24001,34801,348033.000
04 mar 20221,49001,49001,38001,40001,400045.000
03 mar 20221,59001,59001,51401,51401,514018.000
02 mar 20221,55801,65001,50201,62001,620020.000
01 mar 20221,59001,61401,51401,55801,558011.000
28 feb 20221,53401,57001,50201,57001,570013.000
25 feb 20221,60801,62001,51001,60001,600046.000
24 feb 20221,59001,61801,50201,52001,520061.000
23 feb 20221,70001,72801,67001,67001,670015.000
22 feb 20221,69001,71001,61001,69801,698038.000
21 feb 20221,78801,83001,70601,71001,710026.000
18 feb 20221,82001,84001,73401,74801,748030.000
17 feb 20221,85001,85401,79001,84001,840042.000
16 feb 20221,86001,86001,82001,82001,820025.000
15 feb 20221,88601,88601,82001,88401,884027.000
14 feb 20221,91801,91801,81001,86801,868049.000
11 feb 20221,92401,92401,92401,92401,92401.000
10 feb 20222,00002,00001,88001,94601,946046.000
09 feb 20222,03002,03001,97001,97401,974046.000
*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...