Italia markets open in 2 hours 32 minutes

Ambromobiliare S.p.A. (AMB.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,6200-0,1800 (-6,43%)
Alla chiusura: 05:16PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 20222,76002,76002,58002,62002,62009.000
21 gen 20222,88002,88002,80002,80002,80004.000
20 gen 20223,00003,00002,86002,86002,860016.000
19 gen 20223,02003,16003,00003,00003,000028.200
18 gen 20223,18003,18002,96002,98002,980024.200
17 gen 20223,40003,40003,08003,14003,140076.600
14 gen 20223,22003,46002,94003,30003,3000135.800
13 gen 20222,56003,12002,56003,12003,120044.200
12 gen 20222,64002,70002,50002,60002,600030.600
11 gen 20222,64002,86002,60002,64002,640036.800
10 gen 20223,12003,12002,64002,64002,640055.400
07 gen 20223,24003,32002,82003,00003,000091.400
06 gen 20223,08003,22003,00003,22003,220055.200
05 gen 20222,38002,84002,30002,84002,840048.800
04 gen 20222,06002,30002,06002,30002,300040.400
03 gen 20222,02002,02002,02002,02002,0200600
30 dic 20212,06002,06002,06002,06002,0600400
29 dic 20212,06002,06002,06002,06002,0600-
28 dic 20212,06002,06002,06002,06002,0600-
27 dic 20211,98002,06001,98002,06002,06003.800
23 dic 20211,98001,98001,98001,98001,9800-
22 dic 20211,98001,98001,89001,98001,98002.800
21 dic 20211,94001,94001,92001,92001,92002.000
20 dic 20212,00002,00002,00002,00002,0000200
17 dic 20211,98002,00001,92002,00002,00002.200
16 dic 20212,04002,04002,04002,04002,0400-
15 dic 20212,02002,04001,98002,04002,040015.600
14 dic 20212,12002,12002,12002,12002,1200-
13 dic 20212,02002,12002,02002,12002,1200600
10 dic 20212,02002,06001,98002,00002,00002.200
09 dic 20212,00002,00002,00002,00002,0000-
08 dic 20212,00002,00002,00002,00002,0000-
07 dic 20212,00002,00002,00002,00002,0000200
06 dic 20211,98001,98001,98001,98001,98001.400
03 dic 20212,02002,10002,00002,00002,000013.000
02 dic 20211,92002,02001,92002,02002,020022.800
01 dic 20211,90001,90001,90001,90001,9000-
30 nov 20211,90001,90001,90001,90001,9000-
29 nov 20211,85001,90001,85001,90001,9000800
26 nov 20211,90001,90001,90001,90001,90002.200
25 nov 20211,92001,92001,92001,92001,92001.400
24 nov 20211,99002,00001,94001,94001,94004.200
23 nov 20211,99001,99001,94001,94001,94001.200
22 nov 20212,00002,08001,92001,96001,96007.600
19 nov 20211,85002,04001,85002,04002,040026.200
18 nov 20211,82001,84001,82001,84001,84003.200
17 nov 20211,77001,77001,77001,77001,7700600
16 nov 20211,78001,79001,78001,79001,7900800
15 nov 20211,81001,82001,78001,78001,78005.600
12 nov 20211,87001,87001,87001,87001,87001.000
11 nov 20211,85001,92001,80001,85001,850012.800
10 nov 20211,92001,92001,92001,92001,9200-
09 nov 20211,92001,92001,92001,92001,9200-
08 nov 20211,92001,92001,92001,92001,9200-
05 nov 20211,84001,92001,84001,92001,9200600
04 nov 20211,90001,90001,90001,90001,9000-
03 nov 20211,89001,90001,89001,90001,90001.400
02 nov 20211,88001,88001,88001,88001,8800200
01 nov 20211,83001,83001,83001,83001,8300-
29 ott 20211,84001,87001,80001,83001,830015.000
28 ott 20211,94001,94001,94001,94001,9400-
27 ott 20211,94001,94001,94001,94001,9400800
26 ott 20211,94001,94001,94001,94001,9400200
25 ott 20211,94001,94001,94001,94001,9400600
22 ott 20211,97001,97001,97001,97001,9700200
21 ott 20211,88001,90001,88001,90001,90002.000
20 ott 20211,94001,94001,94001,94001,9400200
19 ott 20211,94001,94001,94001,94001,94001.000
18 ott 20211,94001,94001,94001,94001,9400-
15 ott 20211,94001,94001,94001,94001,9400200
14 ott 20211,92001,92001,90001,91001,91001.800
13 ott 20211,94001,94001,94001,94001,9400-
12 ott 20211,94001,94001,94001,94001,9400200
11 ott 20211,92001,92001,92001,92001,9200-
08 ott 20211,98001,98001,92001,92001,92004.000
07 ott 20212,00002,00002,00002,00002,0000-
06 ott 20212,00002,00002,00002,00002,00001.200
05 ott 20212,06002,08002,06002,08002,0800600
04 ott 20212,10002,10002,02002,02002,02002.600
01 ott 20212,10002,10002,02002,06002,06007.600
30 set 20212,16002,18002,16002,18002,18004.600
29 set 20212,24002,24002,14002,14002,140029.600
28 set 20211,99001,99001,99001,99001,9900-
27 set 20211,99001,99001,99001,99001,9900-
24 set 20211,99001,99001,99001,99001,9900-
23 set 20211,99001,99001,99001,99001,9900200
22 set 20212,04002,04002,04002,04002,0400-
21 set 20212,04002,04002,04002,04002,0400-
20 set 20212,04002,04002,04002,04002,0400-
17 set 20212,04002,04002,04002,04002,0400-
16 set 20212,04002,04002,04002,04002,0400-
15 set 20212,02002,04002,02002,04002,0400600
14 set 20212,00002,00002,00002,00002,0000-
13 set 20211,94002,00001,94002,00002,00001.400
10 set 20211,92001,92001,92001,92001,9200-
09 set 20211,92001,92001,92001,92001,92001.000
08 set 20211,92001,92001,92001,92001,9200-
07 set 20211,93001,93001,92001,92001,92001.000
06 set 20211,96001,96001,96001,96001,9600-
03 set 20211,96001,96001,96001,96001,9600-
*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...