Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
34.081,74 +11,32 (+0,03%) Nasdaq
13.261,05 +37,07 (+0,28%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,26 +0,63 (+0,70%) Bitcoin EUR
24.995,86 +15,93 (+0,06%)
Ambromobiliare S.p.A. (AMB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:45PM CEST
Periodo di tempo:
22 set 2022 - 22 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 set 2023 | 1,9400 | 2,0000 | 1,8400 | 1,9000 | 1,9000 | 13.000 |
| 21 set 2023 | 2,0800 | 2,0800 | 1,9600 | 1,9600 | 1,9600 | 17.400 |
| 20 set 2023 | 2,2800 | 2,3800 | 2,0600 | 2,1400 | 2,1400 | 25.000 |
| 19 set 2023 | 2,1800 | 2,3800 | 2,1600 | 2,2600 | 2,2600 | 26.000 |
| 18 set 2023 | 2,4000 | 2,4600 | 2,2000 | 2,2000 | 2,2000 | 41.400 |
| 15 set 2023 | 2,6000 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 16.000 |
| 14 set 2023 | 2,1600 | 2,5400 | 2,1400 | 2,5400 | 2,5400 | 69.400 |
| 13 set 2023 | 2,7600 | 2,8200 | 2,2800 | 2,2800 | 2,2800 | 52.000 |
| 12 set 2023 | 2,8600 | 3,1000 | 2,6200 | 2,7600 | 2,7600 | 146.000 |
| 11 set 2023 | 2,4200 | 2,8200 | 2,4200 | 2,8200 | 2,8200 | 92.000 |
| 08 set 2023 | 2,3200 | 2,4600 | 2,2200 | 2,3800 | 2,3800 | 69.200 |
| 07 set 2023 | 1,9500 | 2,3200 | 1,9500 | 2,3200 | 2,3200 | 107.400 |
| 06 set 2023 | 1,8800 | 1,9600 | 1,8500 | 1,9600 | 1,9600 | 31.200 |
| 05 set 2023 | 1,8000 | 1,8800 | 1,7700 | 1,8800 | 1,8800 | 5.400 |
| 04 set 2023 | 1,8200 | 1,8200 | 1,7500 | 1,8100 | 1,8100 | 7.200 |
| 01 set 2023 | 1,8300 | 1,8800 | 1,7800 | 1,8200 | 1,8200 | 6.600 |
| 31 ago 2023 | 1,7600 | 1,8500 | 1,7600 | 1,8300 | 1,8300 | 7.200 |
| 30 ago 2023 | 1,7900 | 1,7900 | 1,6500 | 1,7900 | 1,7900 | 25.800 |
| 29 ago 2023 | 1,8300 | 1,8700 | 1,7100 | 1,7500 | 1,7500 | 11.800 |
| 28 ago 2023 | 1,8600 | 1,9500 | 1,7000 | 1,8300 | 1,8300 | 58.200 |
| 25 ago 2023 | 1,6000 | 1,8800 | 1,6000 | 1,8600 | 1,8600 | 37.600 |
| 24 ago 2023 | 1,8400 | 1,9200 | 1,6000 | 1,6000 | 1,6000 | 149.800 |
| 23 ago 2023 | 1,4000 | 1,5400 | 1,4000 | 1,5400 | 1,5400 | 74.400 |
| 22 ago 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 200 |
| 21 ago 2023 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 400 |
| 18 ago 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 17 ago 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 16 ago 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 14 ago 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 11 ago 2023 | 1,3500 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 400 |
| 10 ago 2023 | 1,3600 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 2.400 |
| 09 ago 2023 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 1.600 |
| 08 ago 2023 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 2.400 |
| 07 ago 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 04 ago 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 03 ago 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 400 |
| 02 ago 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 600 |
| 01 ago 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 31 lug 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 28 lug 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 27 lug 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 26 lug 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 25 lug 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 24 lug 2023 | 1,3100 | 1,3700 | 1,3100 | 1,3700 | 1,3700 | 1.000 |
| 21 lug 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 20 lug 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 19 lug 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 18 lug 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 17 lug 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 14 lug 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 13 lug 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 12 lug 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 11 lug 2023 | 1,3100 | 1,3800 | 1,3100 | 1,3800 | 1,3800 | 1.000 |
| 10 lug 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 07 lug 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 400 |
| 06 lug 2023 | 1,3100 | 1,3700 | 1,3100 | 1,3700 | 1,3700 | 1.200 |
| 05 lug 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 04 lug 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 03 lug 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 30 giu 2023 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 8.400 |
| 29 giu 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 28 giu 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 400 |
| 27 giu 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 26 giu 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 400 |
| 23 giu 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 400 |
| 22 giu 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2.000 |
| 21 giu 2023 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 600 |
| 20 giu 2023 | 1,4000 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 2.600 |
| 19 giu 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 16 giu 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 15 giu 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 14 giu 2023 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 400 |
| 13 giu 2023 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 3.400 |
| 12 giu 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 09 giu 2023 | 1,3500 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 7.200 |
| 08 giu 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 200 |
| 07 giu 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 06 giu 2023 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 2.800 |
| 05 giu 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02 giu 2023 | 1,3400 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 6.000 |
| 01 giu 2023 | 1,3700 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 2.600 |
| 31 mag 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2.000 |
| 30 mag 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 200 |
| 29 mag 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 400 |
| 26 mag 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2.000 |
| 25 mag 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 24 mag 2023 | 1,3400 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 8.000 |
| 23 mag 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 22 mag 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 2.000 |
| 19 mag 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 18 mag 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 17 mag 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 16 mag 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 mag 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 12 mag 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 11 mag 2023 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 2.200 |
| 10 mag 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 09 mag 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 08 mag 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 05 mag 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
