Italia markets close in 4 hours 35 minutes

Amplifon S.p.A. (AMP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,10+0,24 (+0,80%)
Al 12:40PM CET. Mercato aperto.
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mar 202330,1430,3229,8430,1030,10245.392
20 mar 2023------
17 mar 202330,2230,3129,5029,8329,83811.184
16 mar 202329,8930,0829,1229,9729,97607.249
15 mar 202329,8629,9629,0529,3529,35741.585
14 mar 202329,1230,2528,8829,9729,97683.934
13 mar 202329,2429,3228,4029,0229,02651.545
10 mar 202329,9030,2029,0729,1529,15673.552
09 mar 202329,7530,1629,1330,1230,12470.545
08 mar 202329,3029,8429,1929,7029,70459.054
07 mar 202329,5030,3629,2129,3629,36774.702
06 mar 202330,2230,2528,9929,4729,47992.173
03 mar 202328,3730,3228,1230,1230,121.939.145
02 mar 202327,0028,4726,8928,2228,221.305.140
01 mar 202327,4428,0526,8227,1127,111.547.238
28 feb 202327,5027,7126,8127,3827,381.256.014
27 feb 202327,4127,9427,1727,7327,73461.402
24 feb 202327,4627,7926,9327,0927,09352.699
23 feb 202327,4827,6627,3027,3627,36224.969
22 feb 202327,0027,7626,6027,4827,48507.171
21 feb 202327,3127,4726,9527,0527,05400.612
20 feb 202327,5827,5827,2427,5027,50294.817
17 feb 202327,9427,9527,2827,4027,40743.290
16 feb 202327,7028,2627,5928,1628,16528.323
15 feb 202327,2628,1427,2627,5027,50531.852
14 feb 202327,6327,9727,2327,3427,34416.691
13 feb 202326,6227,6926,6227,6327,63572.020
10 feb 202327,4727,8226,5826,6026,60874.547
09 feb 202328,0028,1727,7027,7027,70536.068
08 feb 202328,0728,1427,7528,0028,00634.206
07 feb 202328,9029,2227,3527,8027,801.535.864
06 feb 202327,5628,5027,5428,5028,501.102.940
03 feb 202327,4927,9027,0727,8427,84803.948
02 feb 202325,9227,6425,9127,6427,641.998.047
01 feb 202325,4026,0225,2025,6425,64791.184
31 gen 202325,4525,6425,1125,2725,27578.529
30 gen 202325,6025,7425,4325,5425,54465.119
27 gen 202325,8725,9025,5225,7425,74436.121
26 gen 202325,8626,2025,7425,8025,80528.877
25 gen 202326,4326,8025,6625,6925,69798.582
24 gen 202325,7226,0325,7225,8925,89440.981
23 gen 202325,5025,9825,4925,8625,86545.895
20 gen 202326,5326,5325,0225,7125,711.959.838
19 gen 202327,0027,1126,4326,4326,43529.017
18 gen 202327,5027,6827,0027,0927,09652.342
17 gen 202327,4427,6127,0127,5027,50402.557
16 gen 202327,0027,7427,0027,4627,46605.510
13 gen 202326,4127,2826,2826,9526,95751.017
12 gen 202326,8927,0026,2626,2926,29976.654
11 gen 202327,9128,0626,6726,8226,821.472.568
10 gen 202327,6228,2427,4028,0128,01499.689
09 gen 202327,2028,0427,1327,8427,84693.799
06 gen 202327,1027,1026,5127,1027,10666.195
05 gen 202327,7627,8626,9826,9926,99631.388
04 gen 202327,6628,0827,4927,7427,74459.564
03 gen 202327,1127,7527,0127,4927,49648.021
02 gen 202327,8527,8526,9327,1127,11745.279
30 dic 202227,7428,0427,6827,8227,82502.128
29 dic 202227,1027,9426,7727,8827,88481.113
28 dic 202226,8027,3026,8027,1627,16371.079
27 dic 202227,1527,1726,6726,8126,81310.408
23 dic 202226,6827,2126,6726,9026,90367.666
22 dic 202227,2027,6326,5626,6726,67520.235
21 dic 202226,9627,4126,8727,3127,31450.484
20 dic 202226,7226,9126,1426,7326,73519.672
19 dic 202227,0927,4526,8726,9126,91391.342
16 dic 202227,3027,4426,6626,9426,94709.303
15 dic 202228,3128,6027,3027,3027,30728.494
14 dic 202228,4228,9028,2828,8828,88389.635
13 dic 202228,1029,2027,5828,5628,56656.373
12 dic 202228,0028,2727,3428,0128,01717.883
09 dic 202227,8128,4727,6227,9727,97531.179
08 dic 202227,7027,9527,4027,5627,56464.617
07 dic 202226,9827,8226,9027,5427,54435.937
06 dic 202227,8527,9927,0027,0027,001.192.463
05 dic 202228,2928,5027,7427,8227,82390.569
02 dic 202227,6528,7327,5928,5428,54884.183
01 dic 202227,3527,8427,0827,6527,65611.931
30 nov 202227,2527,3026,8126,8526,851.391.846
29 nov 202228,1228,1226,9527,1127,11534.322
28 nov 202227,8728,2227,3428,0228,02417.921
25 nov 202227,5627,9527,3827,8827,88238.949
24 nov 202227,6727,9527,5427,7527,75217.161
23 nov 202227,2227,7726,9427,7027,70384.912
22 nov 202227,2527,4026,6527,1727,17541.667
21 nov 202227,4727,6427,0227,3827,38356.545
18 nov 202227,1527,8226,8127,6327,63481.974
17 nov 202227,7127,7126,8327,1627,16626.030
16 nov 202228,5428,5527,3627,5727,571.032.794
15 nov 202228,6128,8227,9028,6428,64598.511
14 nov 202229,0529,6328,5228,5728,57547.695
11 nov 202228,4929,4028,3829,0529,051.031.214
10 nov 202226,4328,3225,8628,1528,15885.149
09 nov 202226,5026,8126,0626,5626,56524.662
08 nov 202225,5826,8525,3026,6526,65552.289
07 nov 202225,1926,3225,0625,6525,65668.383
04 nov 202224,3425,5524,1025,1925,19704.724
03 nov 202224,3424,6923,9124,1224,12563.574
02 nov 202224,4324,9524,0824,6824,68842.643
01 nov 202225,4025,8424,9425,0925,09441.232
*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...