AMP.MI - Amplifon SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 201712,7812,9312,6412,6612,66426.524
21 nov 201712,5212,8412,4112,8412,84280.681
20 nov 201712,5112,6312,3912,5112,51266.150
17 nov 201712,4512,5412,3812,4512,45473.801
16 nov 201712,1012,4712,0812,4012,40387.538
15 nov 201712,2412,2511,9512,1112,11320.910
14 nov 201712,3412,6312,2312,2812,28485.178
13 nov 201712,2412,3611,8812,3012,30434.416
10 nov 201712,4512,5312,0412,1612,16593.467
09 nov 201712,6812,7412,4212,4912,49567.106
08 nov 201712,7012,7312,5312,7312,73464.654
07 nov 201712,6612,7712,5712,6512,65347.028
06 nov 201712,7012,7312,5312,6712,67377.291
03 nov 201712,5912,7012,5912,6712,67286.619
02 nov 201712,9412,9412,5812,6412,64327.472
01 nov 201713,0013,0712,8012,8312,83170.866
31 ott 201712,9613,0712,9013,0413,04446.596
30 ott 201712,9412,9812,8012,9812,98212.043
27 ott 201712,7112,9512,6212,9312,93416.201
26 ott 201712,4612,8012,2812,7812,78839.312
25 ott 201712,6712,7312,1212,4612,461.223.412
24 ott 201712,4012,6412,3612,5912,59434.732
23 ott 201712,5112,5112,2212,3012,30522.934
20 ott 201712,4912,5812,3512,4612,46441.079
19 ott 201712,8212,8812,4312,5212,52524.811
18 ott 201712,8612,9912,8112,8512,85196.373
17 ott 201712,8212,9612,7812,8612,86292.356
16 ott 201712,8512,9512,6512,8012,80610.133
13 ott 201712,9713,2012,8312,9512,95521.953
12 ott 201713,5513,6012,2112,9012,902.318.919
11 ott 201713,7013,7013,5513,6013,60453.225
10 ott 201713,5713,6813,5513,6313,63198.321
09 ott 201713,5713,6813,5513,6313,63189.501
06 ott 201713,5113,6513,3613,6113,61314.493
05 ott 201713,4313,6213,4013,5813,58386.029
04 ott 201713,3613,4413,0713,4313,43362.656
03 ott 201713,3813,4613,2613,3013,30501.652
02 ott 201712,9513,3812,9513,2613,26652.369
29 set 201712,9113,1012,8212,8612,86563.606
28 set 201712,9513,0112,8812,9812,98262.220
27 set 201713,0513,0512,8812,9112,91383.700
26 set 201713,0013,0312,8912,9812,98264.823
25 set 201712,7613,0312,6813,0013,00497.777
22 set 201712,6212,8312,6212,8312,83249.369
21 set 201712,5612,7212,5412,7012,70265.041
20 set 201712,7012,7312,5412,5712,57307.943
19 set 201712,9112,9112,6612,7212,72263.385
18 set 201712,9412,9512,7612,8312,83440.079
15 set 201712,8113,0612,7212,7912,79921.006
14 set 201712,6812,8612,6312,8012,80350.021
13 set 201712,8112,8112,6712,7012,70224.153
12 set 201712,8112,9012,6712,7612,76379.109
11 set 201712,8412,8812,6512,6512,65262.413
08 set 201712,6212,8512,6212,7312,73332.312
07 set 201712,5012,7712,4112,6912,69538.292
06 set 201712,5412,6412,3112,5512,55476.093
05 set 201712,2612,5012,2612,4912,49520.128
04 set 201712,4912,5212,1812,1812,18330.686
01 set 201712,1512,5612,1512,4512,45666.349
31 ago 201711,8512,1911,8512,1512,15444.435
30 ago 201711,7311,9211,7311,8711,87135.871
29 ago 201711,7111,7811,6011,7811,78384.245
28 ago 201711,8711,9011,7511,7511,75138.853
25 ago 201712,0512,0611,9211,9411,94151.173
24 ago 201711,9812,1411,8712,0312,03328.969
23 ago 201711,8212,1311,7612,0212,02310.610
22 ago 201711,7711,9111,6611,8211,82190.310
21 ago 201711,8311,9411,7611,7611,76132.734
18 ago 201711,7612,0811,7011,8611,86572.906
17 ago 201711,4411,9311,4411,8911,89518.914
16 ago 201711,5111,6311,4311,4611,46334.960
14 ago 201711,4211,5511,3111,5111,51479.102
11 ago 201711,5511,6211,3211,3311,33401.583
10 ago 201711,7211,8111,6011,6011,60197.936
09 ago 201711,8511,8911,7011,7211,72222.320
08 ago 201711,7511,9911,7511,8011,80353.877
07 ago 201711,9611,9911,7711,8011,80280.628
04 ago 201711,9812,0711,8911,9511,95301.472
03 ago 201712,1712,1711,9111,9811,98306.417
02 ago 201712,1312,1712,0012,1712,17246.249
01 ago 201712,1412,2512,0412,0412,04334.298
31 lug 201711,9212,1811,9212,1412,14338.539
28 lug 201711,9012,0211,8412,0012,00240.257
27 lug 201712,1512,2812,0012,0012,00268.306
26 lug 201712,0612,2211,9712,2212,22322.395
25 lug 201712,0912,2811,9711,9711,97306.572
24 lug 201712,1112,2212,0312,1712,17229.290
21 lug 201712,0712,1411,9512,1212,12292.003
20 lug 201712,2812,2911,9912,0512,05291.058
19 lug 201712,1212,2112,0512,1712,17332.694
18 lug 201712,1812,2712,0512,0912,09317.441
17 lug 201712,1412,2112,1112,1712,17248.958
14 lug 201712,0012,1611,9812,0612,06483.009
13 lug 201711,8412,0111,7312,0012,00661.500
12 lug 201711,6111,8311,6011,8311,83328.313
11 lug 201711,5811,6911,5311,6311,63394.091
10 lug 201711,6011,6311,5211,5811,58328.953
07 lug 201711,4411,5911,3611,5911,59369.381
06 lug 201711,3311,5311,2511,4111,41737.198
05 lug 201711,2211,3611,0411,2711,27621.635
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità