Italia markets closed

algoWatt S.p.A. (ALW.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2500+0,0170 (+7,30%)
Alla chiusura: 05:16PM CET
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,25000,26000,23550,25000,2500885.715
27 mar 20240,23400,25700,21400,23300,23302.703.553
26 mar 20240,18200,22550,18200,22250,2225975.933
25 mar 20240,15700,18020,15700,18020,1802778.514
22 mar 20240,14600,16520,14600,15720,1572341.695
21 mar 20240,15300,15300,14260,14500,1450170.561
20 mar 20240,15560,16000,15300,15320,1532158.220
19 mar 20240,16200,16200,15500,15560,1556180.988
18 mar 20240,16700,17200,16200,16400,164081.059
15 mar 20240,16200,17760,16200,17460,1746158.448
14 mar 20240,17200,17200,16200,16980,1698301.428
13 mar 20240,18260,18260,17000,17280,1728143.105
12 mar 20240,17620,18500,17620,18220,182289.800
11 mar 20240,19600,20200,18200,18880,1888161.826
08 mar 20240,19600,21700,19000,19500,19501.011.833
07 mar 20240,15600,19000,15500,19000,19001.092.462
06 mar 20240,18800,19000,15200,15200,1520769.555
05 mar 20240,22600,22650,20500,20500,2050207.645
04 mar 20240,22700,23600,21600,22500,2250503.150
01 mar 20240,24000,24000,23500,23600,2360183.794
29 feb 20240,24500,24500,23500,24050,2405310.331
28 feb 20240,24600,24700,24250,24650,246545.510
27 feb 20240,24950,25300,24200,24700,2470100.854
26 feb 20240,24800,24850,24800,24800,248060.854
23 feb 20240,24550,25000,24150,24800,2480242.200
22 feb 20240,24300,25000,24000,24900,2490126.943
21 feb 20240,24750,25000,24400,24400,2440117.245
20 feb 20240,25100,25100,24650,24750,2475101.508
19 feb 20240,25100,25800,25100,25200,252044.375
16 feb 20240,25200,26000,25000,25950,259549.237
15 feb 20240,26450,26450,25200,25500,2550100.929
14 feb 20240,25250,26700,24700,26000,260069.498
13 feb 20240,25850,26800,25800,25800,258052.631
12 feb 20240,26500,26900,25000,26200,2620102.019
09 feb 20240,25850,26250,24600,25800,258082.831
08 feb 20240,25650,26350,25650,25850,2585118.431
07 feb 20240,26700,27000,25400,26350,2635337.139
06 feb 20240,27600,28400,27000,27200,2720102.600
05 feb 20240,28450,28800,27800,27800,2780115.198
02 feb 20240,28450,28950,28450,28450,284511.900
01 feb 20240,29000,29300,28300,28350,283537.544
31 gen 20240,29500,29650,29000,29000,290039.812
30 gen 20240,29750,29750,29000,29600,296039.196
29 gen 20240,29750,29750,29050,29100,291061.409
26 gen 20240,29850,30250,29350,29350,293538.286
25 gen 20240,30000,30600,29200,29850,2985127.143
24 gen 2024------
23 gen 2024------
22 gen 20240,29800,30000,29250,29800,298046.837
19 gen 20240,29850,29850,29800,29800,298017.075
18 gen 20240,29850,30450,29800,29800,298056.558
17 gen 20240,31400,31600,29600,29800,2980192.581
16 gen 20240,29450,31750,29450,31000,3100308.244
15 gen 20240,29200,29900,29150,29400,294053.550
12 gen 20240,28550,31500,28500,29300,2930330.323
11 gen 20240,29200,29650,28800,28800,2880122.270
10 gen 20240,30550,30550,28600,29100,2910284.787
09 gen 20240,29900,33600,29900,30400,30401.151.279
08 gen 20240,29400,31000,28000,30400,3040796.855
05 gen 20240,27650,27950,27500,27800,278073.889
04 gen 20240,28000,28000,27500,27600,276060.229
03 gen 20240,28300,28850,27550,27700,2770215.228
02 gen 20240,28350,28950,28200,28900,2890130.794
29 dic 20230,27600,30050,27600,29000,2900384.541
28 dic 20230,27350,28000,27100,28000,280069.675
27 dic 20230,27500,27750,27050,27700,277070.320
22 dic 20230,26650,27700,26650,27500,275080.499
21 dic 20230,27000,27200,26650,27200,272074.750
20 dic 20230,27400,27400,26800,27200,272086.571
19 dic 20230,26400,27750,26400,27200,272096.452
18 dic 20230,27250,27250,26400,27000,2700114.815
15 dic 20230,27500,28550,27250,27300,2730210.299
14 dic 20230,27700,28500,27050,28400,284076.357
13 dic 20230,27500,27900,27300,27800,278043.664
12 dic 20230,27700,28200,27500,27850,278532.711
11 dic 20230,27850,28450,27700,28250,282589.766
08 dic 20230,28500,28500,27900,28500,285045.381
07 dic 20230,28850,28850,27850,27900,279059.542
06 dic 20230,28250,28550,28000,28450,284553.985
05 dic 20230,27300,29200,26250,28000,2800450.239
04 dic 20230,26800,27250,25500,26450,2645182.914
01 dic 20230,25250,27700,25250,27300,2730359.298
30 nov 20230,29000,29000,27700,28000,2800218.825
29 nov 20230,29600,29600,28400,28900,2890128.047
28 nov 20230,28700,29650,28700,29200,292066.305
27 nov 20230,29200,29350,28700,28700,287051.641
24 nov 20230,29350,29950,29350,29550,295534.260
23 nov 20230,29850,30350,29350,30000,300059.145
22 nov 20230,30400,30500,30350,30450,304510.840
21 nov 20230,30550,30600,29800,30500,305058.849
20 nov 20230,29500,30800,28700,30300,3030211.168
17 nov 20230,32400,33150,30450,31000,3100167.086
16 nov 20230,32200,33800,32000,32000,3200198.233
15 nov 20230,29050,34000,29050,33450,3345353.943
14 nov 20230,29000,29300,28200,29100,2910222.309
13 nov 20230,29900,30000,28500,29500,2950181.737
10 nov 20230,29950,30250,29600,30200,302070.630
09 nov 20230,30400,30500,29650,30000,3000141.676
08 nov 20230,30900,30900,29600,30600,3060223.798
07 nov 20230,31500,31500,31000,31300,313046.458
*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...