Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,25+0,08 (+0,27%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 202228,6129,5028,5229,2529,25574.893
29 giu 202228,9929,6828,5929,1729,17400.458
28 giu 202229,9129,9329,2729,2729,27361.035
27 giu 202229,9230,3329,6329,8729,87500.198
24 giu 202229,0730,3428,7029,8029,80925.515
23 giu 202226,6029,2026,4828,8428,84983.677
22 giu 202226,0026,8125,3726,7226,72475.290
21 giu 202226,3427,0226,1326,3626,36334.561
20 giu 202226,5226,5425,8826,2926,29383.100
17 giu 202226,1427,1726,1426,3026,30702.216
16 giu 202226,9627,0825,7926,2226,22544.592
15 giu 202227,2427,7226,5127,1627,16778.814
14 giu 202227,3127,5125,2626,3726,371.292.178
13 giu 202228,7928,7927,1127,1127,11745.330
10 giu 202230,5030,6929,1529,2129,21562.853
09 giu 202231,1731,2730,4730,7530,75331.166
08 giu 202231,5331,7331,0431,4531,45300.912
07 giu 202231,3931,5430,8031,3331,33296.907
06 giu 202231,2831,6531,1731,6031,60188.693
03 giu 202231,4932,1631,0331,0731,07377.801
02 giu 202231,2331,5930,7731,1731,17309.633
01 giu 202232,4032,4031,0731,1731,17722.275
31 mag 202232,5932,5931,6932,0632,06940.573
30 mag 202232,6033,0632,5432,7232,72252.323
27 mag 202232,2832,6231,9232,3732,37283.177
26 mag 202232,0132,3131,6432,2632,26275.529
25 mag 202232,2432,5831,4231,9531,95339.617
24 mag 202231,6832,7531,2732,0132,01444.749
23 mag 202232,2532,8131,8132,2232,22368.159
23 mag 20220.26 Dividendo
20 mag 202231,9032,4831,6531,9331,67579.361
19 mag 202232,2932,3931,3431,5831,32848.404
18 mag 202234,3134,3632,3232,5532,28753.388
17 mag 202234,6035,1034,0434,3134,03276.990
16 mag 202234,0134,5433,6834,2633,98286.402
13 mag 202232,9934,3932,5534,2533,97563.990
12 mag 202233,9134,0031,5532,3232,06833.174
11 mag 202234,5334,6433,1034,3234,04496.694
10 mag 202233,9334,7133,5234,3334,05449.630
09 mag 202235,2035,5233,4833,5933,32588.057
06 mag 202236,3736,5935,3335,4635,17550.722
05 mag 202237,5838,1636,6336,7636,46371.383
04 mag 202237,1037,1835,7837,1836,88416.256
03 mag 202237,4537,9436,4537,1036,80474.247
02 mag 202237,7837,9035,9037,6137,30360.397
29 apr 202238,0338,2437,2738,2237,91368.044
28 apr 202237,2338,0336,7637,7337,42530.648
27 apr 202237,7037,7436,6936,9036,60430.052
26 apr 202238,5238,7637,7137,8237,51456.099
25 apr 202237,6638,1637,1638,1437,83425.299
22 apr 202239,0039,3037,8838,3138,00500.745
21 apr 202240,2540,3839,3539,5339,21418.572
20 apr 202240,8541,0439,2840,2039,87562.715
19 apr 202240,2641,0238,7340,8240,49963.321
14 apr 202241,0041,3340,4440,6040,27382.814
13 apr 202240,0741,5139,9941,0340,70460.556
12 apr 202240,0040,6839,7340,2139,88517.107
11 apr 202241,2041,5640,2140,3540,02450.956
08 apr 202242,8043,3640,9241,4641,12465.652
07 apr 202242,7443,0442,2042,3542,01359.455
06 apr 202242,9543,3642,1842,5642,21422.463
05 apr 202242,7043,4642,4242,9842,63576.189
04 apr 202242,1943,1242,0542,6842,33667.040
01 apr 202240,6942,2540,4241,8841,54796.747
31 mar 202240,9541,0140,4640,5440,21518.903
30 mar 202239,9440,8739,5040,6140,28835.080
29 mar 202238,2040,2538,1240,0839,75845.004
28 mar 202237,4038,2436,9837,6937,38310.277
25 mar 202236,6837,6536,4037,2236,92346.172
24 mar 202237,0037,2936,3036,5336,23274.920
23 mar 202237,4438,2236,9736,9736,67289.749
22 mar 202237,1837,4536,6437,4537,15431.501
21 mar 202237,5037,8337,1437,3537,05351.745
18 mar 202237,6037,8037,0437,8037,49551.107
17 mar 202237,9638,1037,4937,6037,29326.066
16 mar 202236,9937,9736,6537,7537,44430.483
15 mar 202236,5736,7735,8236,3536,05319.176
14 mar 202236,0036,7835,4736,5736,27304.231
11 mar 202235,2636,1734,1735,8435,55498.650
10 mar 202236,9137,1734,9535,0834,79717.839
09 mar 202235,6737,1035,2437,1036,80669.229
08 mar 202236,1537,9534,8534,9634,68883.610
07 mar 202235,3037,4334,6036,6936,39785.089
04 mar 202237,1638,3136,2036,2035,91662.979
03 mar 202237,8038,4737,5537,6037,29577.192
02 mar 202238,0638,5037,2137,9437,63574.303
01 mar 202238,1938,8436,9237,9637,65716.145
28 feb 202237,3538,4537,0138,4538,141.061.592
25 feb 202236,8638,3936,8237,4037,101.080.671
24 feb 202234,3536,8934,0936,6936,391.145.475
23 feb 202235,3536,4035,0235,9835,69697.723
22 feb 202234,3535,6334,0235,2134,92513.894
21 feb 202235,7636,0835,0535,1534,86325.588
18 feb 202235,5836,1035,3535,5435,25430.575
17 feb 202235,8136,1435,4535,6835,39418.009
16 feb 202236,4836,6235,6735,6735,38484.582
15 feb 202234,8236,4134,6936,1635,87782.490
14 feb 202234,7034,7533,5334,7434,46967.466
11 feb 202235,9235,9435,2235,3535,06471.226
10 feb 202236,7736,9635,6236,1935,90508.116
*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...