Italia Markets open in 4 hrs 59 mins
Dow Jones
32.394,25 -37,83 (-0,12%) Nasdaq
11.716,08 -52,76 (-0,45%) Nikkei 225
27.654,10 +135,85 (+0,49%) EUR/USD
1,0848 +0,0001 (+0,0108%) BTC-EUR
25.203,93 +234,14 (+0,94%) CMC Crypto 200
599,90 +357,22 (+147,20%)
Ambromobiliare S.p.A. (AMB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:30PM CEST
Periodo di tempo:
29 mar 2022 - 29 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mar 2023 | - | - | - | - | - | - |
| 28 mar 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 27 mar 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 24 mar 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 23 mar 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 200 |
| 22 mar 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 200 |
| 21 mar 2023 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 400 |
| 20 mar 2023 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 1.200 |
| 17 mar 2023 | 1,3700 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 4.400 |
| 16 mar 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 2.000 |
| 15 mar 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 14 mar 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 13 mar 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 10 mar 2023 | 1,4000 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | 5.800 |
| 09 mar 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 08 mar 2023 | 1,3800 | 1,4500 | 1,3400 | 1,4500 | 1,4500 | 8.800 |
| 07 mar 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 200 |
| 06 mar 2023 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 3.200 |
| 03 mar 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 02 mar 2023 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 3.800 |
| 01 mar 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 28 feb 2023 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 5.200 |
| 27 feb 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 24 feb 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 23 feb 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 22 feb 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 21 feb 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 20 feb 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 200 |
| 17 feb 2023 | 1,4300 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 2.600 |
| 16 feb 2023 | 1,4500 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 1.200 |
| 15 feb 2023 | 1,4000 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 2.000 |
| 14 feb 2023 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 800 |
| 13 feb 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 10 feb 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 09 feb 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 08 feb 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 07 feb 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 06 feb 2023 | 1,3700 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 3.000 |
| 03 feb 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 02 feb 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1.200 |
| 01 feb 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 31 gen 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 200 |
| 30 gen 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 27 gen 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 26 gen 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 25 gen 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 24 gen 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 23 gen 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 200 |
| 20 gen 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1.800 |
| 19 gen 2023 | 1,3800 | 1,4500 | 1,3800 | 1,4500 | 1,4500 | 5.400 |
| 18 gen 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 17 gen 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 16 gen 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 13 gen 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 12 gen 2023 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 400 |
| 11 gen 2023 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 800 |
| 10 gen 2023 | 1,3300 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 1.400 |
| 09 gen 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 06 gen 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1.200 |
| 05 gen 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 04 gen 2023 | 1,4000 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 1.400 |
| 03 gen 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1.200 |
| 02 gen 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 30 dic 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 200 |
| 29 dic 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 28 dic 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 27 dic 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23 dic 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22 dic 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 21 dic 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 20 dic 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19 dic 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 16 dic 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 dic 2022 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 2.000 |
| 14 dic 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 13 dic 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 12 dic 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 09 dic 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 08 dic 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 07 dic 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 600 |
| 06 dic 2022 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 3.600 |
| 05 dic 2022 | 1,3500 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 400 |
| 02 dic 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 01 dic 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 400 |
| 30 nov 2022 | 1,3600 | 1,3600 | 1,2400 | 1,3100 | 1,3100 | 7.600 |
| 29 nov 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 28 nov 2022 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 3.400 |
| 25 nov 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 200 |
| 24 nov 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23 nov 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22 nov 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 200 |
| 21 nov 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 18 nov 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 17 nov 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 16 nov 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 nov 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 14 nov 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 11 nov 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1.200 |
| 10 nov 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 09 nov 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| *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.
