Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,39+0,50 (+1,62%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202431,1031,4230,6231,3931,39422.382
29 feb 202431,2431,6330,8430,8930,89626.554
28 feb 202431,9632,0631,1731,2431,24370.719
27 feb 202431,9732,1931,4931,9331,93438.140
26 feb 202432,2832,4031,8132,0432,04271.360
23 feb 202432,5632,6532,2432,2832,28354.342
22 feb 202431,7132,5731,6432,5032,50592.579
21 feb 202431,4031,6131,2731,4631,46230.819
20 feb 202431,3831,6531,3631,4731,47262.434
19 feb 202431,6231,8531,2531,4831,48369.558
16 feb 202431,8031,8631,5031,8631,86442.206
15 feb 202431,4031,7931,2331,6131,61338.160
14 feb 202430,7031,4330,7031,1431,14263.293
13 feb 202431,2631,3130,5130,8730,87376.086
12 feb 202431,5731,7231,1031,3931,39395.366
09 feb 202431,3131,7031,3131,5031,50270.144
08 feb 202431,0531,6931,0531,4231,42249.907
07 feb 202431,1831,3330,7531,2331,23328.420
06 feb 202430,0631,2730,0631,1831,18753.615
05 feb 202429,6529,9829,6529,9829,98217.854
02 feb 202429,8030,1429,5629,7429,74610.620
01 feb 202430,2030,4229,7329,7629,76358.889
31 gen 202430,1530,4030,0630,3730,37431.715
30 gen 202430,1830,2529,8130,1030,10325.024
29 gen 202430,4930,5129,7630,0830,08439.215
26 gen 202429,8530,6429,7930,6430,64617.733
25 gen 202429,7329,9929,7129,8529,85354.321
24 gen 202429,9430,2329,7229,8829,88392.173
23 gen 202429,6929,8829,2729,6929,69373.804
22 gen 202429,6030,0829,2129,6229,62562.380
19 gen 202430,0830,1129,1829,3229,32675.775
18 gen 202430,5930,6329,4029,7629,76954.548
17 gen 202430,3030,9330,2730,7630,76797.456
16 gen 202431,3431,3630,3530,5030,50751.011
15 gen 202431,8831,9531,3431,4831,48310.844
12 gen 202431,7832,4331,7332,0032,00466.215
11 gen 202431,8031,9331,2931,6231,62444.928
10 gen 202431,6531,8031,3131,4031,40414.816
09 gen 202431,7831,9331,2531,6531,65282.157
08 gen 202431,2631,7730,8231,6031,60578.521
05 gen 202430,3030,7530,1030,5630,56341.210
04 gen 202430,5530,9630,2830,5030,50436.938
03 gen 202431,1131,1130,2030,5730,57422.100
02 gen 202431,5131,6530,9231,2531,25287.633
29 dic 202331,2931,4531,2631,3431,34145.789
28 dic 202331,4831,5531,2231,4131,41151.437
27 dic 202331,5031,6331,3331,4231,42219.077
22 dic 202331,7431,7631,3531,5331,53222.705
21 dic 202331,6531,9231,4631,8131,81338.352
20 dic 202331,7231,9831,3931,9731,97424.936
19 dic 202331,1631,9531,1531,6531,65577.084
18 dic 202331,5731,6830,8931,1531,15437.542
15 dic 202331,5531,7431,1531,6831,681.091.594
14 dic 202331,0031,9930,8331,6431,641.630.218
13 dic 202329,5630,8529,5130,4530,451.500.222
12 dic 202328,9029,5128,8729,4529,45736.830
11 dic 202328,1728,7428,0828,7428,74701.110
08 dic 202327,5328,1727,5228,1728,17411.959
07 dic 202327,9628,0827,6027,6127,61382.711
06 dic 202327,8028,1327,4327,9627,96822.725
05 dic 202327,8727,8827,5627,6927,69598.114
04 dic 202328,1528,2727,8027,9627,96404.464
01 dic 202328,6228,6228,0328,1528,15494.746
30 nov 202328,2028,6428,2028,5328,53679.452
29 nov 202328,1528,7227,8728,2428,24777.529
28 nov 202328,6328,7228,0428,2028,20688.358
27 nov 202328,4529,1528,4028,6128,61757.051
24 nov 202328,1728,4528,0528,4228,42271.722
23 nov 202328,4028,4027,9628,2628,26183.550
22 nov 202327,9828,3527,9828,3428,34297.443
21 nov 202328,1928,4127,9027,9227,92301.700
20 nov 202327,6128,4627,6028,1728,17562.336
17 nov 202327,0527,7227,0527,5227,52651.718
16 nov 202327,4227,5727,0027,0027,00560.626
15 nov 202328,2828,4227,4027,4027,40810.606
14 nov 202327,0728,3626,9828,2428,24942.960
13 nov 202327,1427,2726,6926,9626,96508.157
10 nov 202327,2527,5326,8527,1027,10437.844
09 nov 202327,4627,9027,4227,5527,55408.962
08 nov 202327,6428,0027,5427,5727,57453.254
07 nov 202327,5227,9227,5227,6427,64402.388
06 nov 202327,7428,1327,5027,7627,76437.051
03 nov 202327,5128,0227,3227,7027,70506.619
02 nov 202326,7027,6526,6327,5327,53776.669
01 nov 202326,6926,7226,0626,5026,50499.818
31 ott 202325,4826,9525,4426,6426,64972.451
30 ott 202325,7726,8224,4925,3825,382.068.266
27 ott 202326,6826,7925,7225,7625,76933.906
26 ott 202327,0627,2626,5626,8426,84386.552
25 ott 202327,1627,5826,9927,2927,29409.975
24 ott 202327,1427,5126,8627,2827,28268.256
23 ott 202327,3027,4126,5827,0627,06380.112
20 ott 202326,7327,7526,5727,2427,24851.235
19 ott 202326,7327,2126,6727,0827,08449.328
18 ott 202327,2027,6026,7926,9026,90481.674
17 ott 202327,9228,0026,8327,3427,341.020.064
16 ott 202327,9328,1927,8128,1128,11776.629
13 ott 202327,4427,7427,2427,7427,74411.283
12 ott 202327,3627,6927,2427,6427,64433.890
11 ott 202327,2227,2726,7527,1427,14598.587
*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...