Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,48+0,18 (+0,61%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202429,2729,5628,9829,4829,48504.475
25 lug 202429,8029,8129,2729,3029,30450.842
24 lug 202429,6029,9429,4729,9429,94511.415
23 lug 202430,3630,3629,6129,6729,67716.806
22 lug 202430,0630,3830,0430,2630,26337.825
19 lug 202429,7930,3029,6030,0130,01576.254
18 lug 202430,0830,2829,7729,7729,77665.961
17 lug 202430,1030,2529,6530,0230,02999.865
16 lug 202430,3030,5330,1230,4230,42637.030
15 lug 202431,1531,2730,6730,7930,79406.974
12 lug 202430,7531,1830,5131,1731,17566.333
11 lug 202430,6630,9230,3330,6430,64660.792
10 lug 202430,5230,7530,2430,5430,54535.251
09 lug 202430,6030,7830,3330,4530,45579.705
08 lug 202430,9731,0530,3430,6130,611.273.967
05 lug 202433,0133,1030,9531,1231,122.331.556
04 lug 202433,3833,8533,2833,2833,28302.196
03 lug 202433,6033,8233,3533,4033,40410.367
02 lug 202432,9833,5932,7933,4733,47378.830
01 lug 202433,4033,8932,8633,2233,22406.542
28 giu 202433,8234,0033,1133,2433,24431.550
27 giu 202433,1733,7133,0233,6833,68646.212
26 giu 202433,3833,7533,1633,1633,16562.356
25 giu 202434,0034,0033,3833,4633,46291.590
24 giu 202433,2034,2133,1034,0134,01541.668
21 giu 202434,0834,2232,8533,0933,091.730.101
20 giu 202433,7734,4633,7134,3934,39432.501
19 giu 202434,2034,2133,5233,8133,81304.052
18 giu 202434,4234,5033,8834,2834,28368.849
17 giu 202434,8134,8433,7934,3534,35545.854
14 giu 202434,2135,1434,0234,6434,64889.323
13 giu 202434,1834,2433,7434,2434,24370.236
12 giu 202434,0134,2833,5934,2234,22313.563
11 giu 202433,8834,4233,7833,8333,83565.467
10 giu 202433,9734,0533,5533,6333,63417.276
07 giu 202433,8834,0933,6234,0034,00452.746
06 giu 202434,0634,3533,6133,6933,69298.688
05 giu 202433,7134,3033,6034,0034,00387.929
04 giu 202433,0033,8032,7033,5133,51583.992
03 giu 202433,8233,8232,9232,9232,92873.360
31 mag 202433,7733,9333,3533,8533,851.344.215
30 mag 202433,6434,0433,5133,8833,88328.546
29 mag 202433,5934,0433,5233,6833,68335.230
28 mag 202433,7833,9033,3833,7733,77320.941
27 mag 202433,8534,0933,6833,7833,78320.634
24 mag 202433,3533,8733,2533,8733,87427.473
23 mag 202433,5933,6233,1633,5633,56368.926
22 mag 202433,1533,6533,0133,6233,62435.184
21 mag 202434,4034,5533,1733,1733,17774.856
20 mag 202434,0734,6033,9934,5434,54323.655
20 mag 20240.29 Dividendo
17 mag 202434,2234,6633,9534,3634,07487.573
16 mag 202434,3234,7534,0834,3934,10375.080
15 mag 202434,0034,4833,7034,2633,97638.758
14 mag 202433,4934,2033,3233,9833,69518.531
13 mag 202434,4834,5533,3733,5333,25520.518
10 mag 202434,2034,5733,9934,4734,18681.583
09 mag 202433,2533,8633,1433,8233,53348.764
08 mag 202433,7934,1533,2833,3633,08509.596
07 mag 202433,3034,0533,0133,8533,56850.762
06 mag 202431,5533,3931,0933,0032,721.586.416
03 mag 202431,7432,0831,4131,5531,28564.525
02 mag 202432,0632,6831,2031,5031,231.223.959
30 apr 202431,5031,8531,3631,4331,16536.320
29 apr 202431,7131,8131,4231,7231,45333.863
26 apr 202431,3231,6831,2731,5131,24370.886
25 apr 202431,4731,6430,8431,0230,76304.235
24 apr 202432,0432,0931,2431,3331,07335.273
23 apr 202431,7232,2031,7032,0231,75576.748
22 apr 202431,5531,8631,2631,5731,30590.394
19 apr 202431,1031,5330,9231,3431,08681.821
18 apr 202430,8431,1030,5131,0130,75408.809
17 apr 202430,9231,2130,8330,8330,57382.309
16 apr 202430,4231,5430,3831,1230,86690.044
15 apr 202431,3731,5030,7730,8430,58426.353
12 apr 202430,8531,6330,8031,4131,14800.093
11 apr 202430,3330,7330,0130,3730,11545.878
10 apr 202431,8832,0230,4430,4430,18946.693
09 apr 202432,5032,8030,4531,7231,452.253.755
08 apr 202431,7932,5231,6832,5132,24323.080
05 apr 202432,2232,3431,8131,9031,63441.234
04 apr 202432,9833,0432,3832,6932,41477.121
03 apr 202433,3433,6332,7133,0332,75413.314
02 apr 202433,5233,6532,9633,2632,98583.999
28 mar 202433,9934,1433,5733,8033,51477.064
27 mar 202434,0134,1433,4634,0533,76523.920
26 mar 202432,9534,3732,9534,0233,73916.251
25 mar 202431,6633,1531,5533,1532,87704.786
22 mar 202431,9932,0531,2431,8531,58517.411
21 mar 202432,7832,9232,0332,0331,76445.153
20 mar 202432,0932,6132,0532,3732,10555.975
19 mar 202431,6532,3031,5732,2832,01461.363
18 mar 202432,7332,7431,5031,7231,45689.432
15 mar 202432,9833,0232,1932,3932,121.052.438
14 mar 202433,7033,9732,8932,9532,67556.037
13 mar 202433,9234,0733,6133,6333,35397.038
12 mar 202433,1033,8833,0433,8133,52557.824
11 mar 202433,5033,6132,5732,9632,68662.696
08 mar 202432,8834,2332,5633,6733,391.160.123
07 mar 202431,0933,2529,8732,8032,521.951.607
*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...