Italia markets open in 18 minutes

Alkemy S.p.A. (ALK.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,980,00 (0,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202410,0510,059,849,989,981.441
28 mag 20249,889,989,829,989,983.740
27 mag 20249,689,929,509,889,8813.421
24 mag 20249,449,729,209,509,505.731
23 mag 20249,449,549,329,549,544.122
22 mag 20248,909,648,909,549,5418.975
21 mag 20249,149,148,788,908,908.099
20 mag 20249,389,509,109,169,165.075
17 mag 20249,589,589,129,429,4260.708
16 mag 20249,9410,509,449,589,5820.322
15 mag 202410,2010,2010,0510,0510,05698
14 mag 202410,1010,559,9810,1010,104.406
13 mag 202410,0010,359,949,989,982.915
10 mag 202410,4010,4010,0510,0510,054.122
09 mag 202410,4510,4510,4510,4510,45250
08 mag 202410,1010,4010,0510,4010,402.021
07 mag 202411,1511,1510,2510,2510,255.365
06 mag 202410,4010,4010,2510,4010,401.329
03 mag 202410,3510,4510,3010,4010,401.912
02 mag 202410,4510,6010,3010,3510,3519.911
30 apr 202410,2510,4510,2510,4510,456.442
29 apr 202410,4010,7010,3010,3010,308.250
26 apr 202410,8510,8510,4510,4510,452.574
25 apr 202410,5010,6510,4510,5510,551.528
24 apr 202410,5010,7010,4010,4010,404.562
23 apr 202410,3010,6510,3010,5510,5514.084
22 apr 202410,9010,909,9210,3010,3025.179
19 apr 202411,0011,1510,9511,0511,055.438
18 apr 202411,4011,4011,0011,0511,0514.011
17 apr 202411,1511,4010,9011,2511,2510.475
16 apr 202411,4011,4010,5511,1011,1019.952
15 apr 202411,6011,6511,3011,5511,558.331
12 apr 202412,2012,2011,7511,7511,757.302
11 apr 202412,2512,4012,0012,2012,2020.249
10 apr 202412,1012,3512,0012,2512,255.503
09 apr 202412,1012,1512,0012,1012,106.476
08 apr 202411,8012,1011,6512,1012,1015.277
05 apr 202412,5512,7011,9511,9511,9525.768
04 apr 202412,5512,7012,5512,7012,706.294
03 apr 202412,7012,7512,6012,6512,6513.189
02 apr 202412,7012,7512,6012,7012,7012.157
28 mar 202412,6812,6812,5812,6812,6811.222
27 mar 202412,7612,7612,6012,7012,7014.935
26 mar 202412,7012,7012,5212,7012,7012.735
25 mar 202412,7612,8012,5612,6212,6221.368
22 mar 202412,4412,6812,2012,6412,647.340
21 mar 202412,7812,9012,6012,6012,6023.188
20 mar 202412,7012,7012,5012,7012,704.192
19 mar 202412,6212,6412,5212,5412,544.500
18 mar 202412,4612,6412,4612,5212,522.347
15 mar 202412,6612,6612,3012,5212,529.899
14 mar 202412,5812,6412,3612,5212,526.003
13 mar 202412,3412,5012,3412,5012,506.436
12 mar 202412,9812,9812,3012,3412,3419.496
11 mar 202412,3012,6612,2412,5612,5636.120
08 mar 202412,3012,3612,0612,3012,3022.855
07 mar 202411,5012,4811,5012,1412,1423.703
06 mar 202411,7211,7211,4411,5011,509.456
05 mar 202411,6611,7811,5011,6211,625.315
04 mar 202411,9011,9811,7211,8011,8021.027
01 mar 202411,6411,7211,5011,5011,509.617
29 feb 202411,5011,6011,5011,5011,501.824
28 feb 202411,5011,5811,5011,5011,50843
27 feb 202411,6811,6811,5211,5211,524.602
26 feb 202411,7212,0011,5011,6011,6024.476
23 feb 202411,9812,0011,2611,8011,8032.761
22 feb 202411,3412,0411,3411,9611,9616.886
21 feb 202411,1211,5011,1211,4811,4825.160
20 feb 202411,1411,3410,6611,2211,2217.339
19 feb 202410,9411,0010,8410,9210,927.666
16 feb 202410,3811,0210,3810,8010,8018.168
15 feb 202411,0011,0210,2210,2210,2217.352
14 feb 202410,7810,9010,6010,8810,8819.703
13 feb 202410,2010,9010,2010,6410,6440.940
12 feb 202410,2810,4010,0010,2010,2015.440
09 feb 202410,3010,3010,0810,1410,141.922
08 feb 202410,1810,3610,1010,2010,204.280
07 feb 202410,3410,3810,0610,1010,1014.631
06 feb 20249,9610,409,8510,3410,3428.150
05 feb 20249,909,909,839,839,832.481
02 feb 20249,889,889,739,809,807.214
01 feb 20249,789,809,769,769,766.301
31 gen 20249,869,869,769,769,761.219
30 gen 20249,809,829,769,769,761.999
29 gen 20249,829,909,769,769,763.711
26 gen 20249,709,819,709,709,701.017
25 gen 20249,719,759,709,709,701.421
24 gen 20249,3810,049,389,719,7114.939
23 gen 20249,509,509,499,509,501.103
22 gen 20249,459,509,419,509,501.873
19 gen 20249,539,539,539,539,53710
18 gen 20249,689,689,459,539,532.862
17 gen 20249,659,659,139,499,499.965
16 gen 20249,669,669,509,609,602.278
15 gen 20249,489,549,469,549,541.109
12 gen 20249,469,549,459,549,545.598
11 gen 20249,709,739,359,469,469.835
10 gen 20249,599,619,409,619,615.711
09 gen 20249,389,579,389,509,504.804
08 gen 20249,489,499,379,379,376.711
*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...