Italia markets open in 2 hours 27 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1100+0,0360 (+3,35%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
11 gen 20230,50000,50000,50000,50000,5000-
10 gen 20230,49400,50000,49300,50000,500010.000
09 gen 20230,50900,50900,50900,50900,5090-
06 gen 20230,50900,50900,50900,50900,50905.000
05 gen 20230,50100,50600,50100,50600,50604.000
04 gen 20230,49100,49500,49100,49500,495014.000
03 gen 20230,47950,49800,47950,48550,48559.000
02 gen 20230,47850,49900,47850,49800,498016.000
30 dic 20220,48100,48500,47950,47950,479517.000
29 dic 20220,47000,51500,47000,49900,499060.000
28 dic 20220,47000,47000,46050,46050,46053.000
27 dic 20220,48400,48400,46000,46000,460017.000
23 dic 20220,47950,48300,47950,48000,48007.000
22 dic 20220,46450,48000,46450,48000,48004.000
21 dic 20220,48000,48000,47000,48000,48005.000
20 dic 20220,48950,49000,46950,49000,49009.000
19 dic 20220,49500,49500,46200,48000,480033.000
16 dic 20220,53800,53800,49000,49000,490010.000
15 dic 20220,51800,51800,51800,51800,5180-
14 dic 20220,53000,53800,51700,51800,518012.000
13 dic 20220,54800,54800,53000,53000,53006.000
12 dic 20220,55300,55300,55300,55300,5530-
09 dic 20220,55300,55300,55300,55300,5530-
08 dic 20220,53500,55300,53500,55300,55306.000
07 dic 20220,54600,56000,54000,54000,540010.000
06 dic 20220,54500,56000,54500,56000,56006.000
05 dic 20220,57000,57000,55000,56000,560042.000
02 dic 20220,58400,60300,56500,56500,565012.000
01 dic 20220,61000,62400,59000,60600,606018.000
30 nov 20220,57000,60500,57000,60000,600056.000
29 nov 20220,58700,60000,57500,58000,580037.000
28 nov 20220,60200,60200,59000,59000,59008.000
25 nov 20220,60200,62200,60200,61000,61007.000
24 nov 20220,60100,62000,60100,62000,62003.000
23 nov 20220,61600,64400,59700,59700,597029.000
22 nov 20220,59500,59500,59500,59500,5950-
21 nov 20220,61500,61500,59500,59500,59504.000
18 nov 20220,60000,60000,60000,60000,6000-
17 nov 20220,60000,60000,60000,60000,6000-
16 nov 20220,62600,62600,59500,60000,600024.000
15 nov 20220,60000,60000,59500,60000,60009.000
14 nov 20220,60800,63000,60800,62000,620017.000
11 nov 20220,63400,64000,61500,61500,615020.000
10 nov 20220,62000,62000,61500,62000,62008.000
09 nov 20220,60000,64000,60000,62000,620016.000
08 nov 20220,61000,61000,60400,60400,60405.000
07 nov 20220,61000,62000,61000,61500,61505.000
04 nov 20220,60400,62600,60000,61000,610018.000
03 nov 20220,62000,62700,62000,62700,62702.000
02 nov 20220,63300,63300,60600,62000,620015.000
01 nov 20220,63000,63500,62000,63500,63503.000
31 ott 20220,62000,62500,62000,62500,62502.000
28 ott 20220,61500,63400,60000,61000,610028.000
27 ott 20220,63500,64000,61000,62500,625019.000
26 ott 20220,63500,63500,60500,60500,60503.000
25 ott 20220,66000,66000,66000,66000,6600-
24 ott 20220,63800,67200,63800,66000,660013.000
21 ott 20220,62000,67000,62000,67000,67007.000
20 ott 20220,60000,64000,60000,64000,640011.000
19 ott 20220,60000,62300,60000,60500,60506.000
18 ott 20220,60300,62000,60300,61500,61506.000
17 ott 20220,61100,61100,61100,61100,6110-
14 ott 20220,60000,66000,57700,61100,611036.000
13 ott 20220,59000,61600,59000,61600,61603.000
12 ott 20220,60300,60300,60300,60300,60301.000
11 ott 20220,62200,62200,62200,62200,62201.000
10 ott 20220,62900,62900,62900,62900,6290-
07 ott 20220,61200,62900,61200,62900,62905.000
06 ott 20220,62000,62000,60000,60000,60003.000
05 ott 20220,59900,61500,58900,61500,61504.000
04 ott 20220,61300,62000,61300,62000,62005.000
03 ott 20220,60000,60000,60000,60000,60001.000
30 set 20220,66800,66800,57600,59900,599031.000
29 set 20220,67800,67800,63800,64100,641015.000
28 set 20220,70000,70000,70000,70000,7000-
27 set 20220,70000,70000,70000,70000,7000-
26 set 20220,70000,70000,70000,70000,70001.000
23 set 20220,71000,71000,71000,71000,7100-
22 set 20220,71600,71600,71000,71000,71002.000
21 set 20220,71000,73200,71000,73200,73204.000
20 set 20220,72000,72000,72000,72000,7200-
19 set 20220,72000,72000,72000,72000,7200-
*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...