AMP.MI - Amplifon SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 201813,2413,3612,8613,0213,02302.458
30 gen 201814,4114,4114,0814,0814,08286.573
29 gen 201814,5014,5014,2614,3514,35289.265
26 gen 201814,4214,6114,3714,4514,45458.884
25 gen 201814,3014,5014,3014,4014,40302.848
24 gen 201814,2414,4214,1514,3814,38351.654
23 gen 201814,3014,3214,1514,3014,30400.242
22 gen 201814,3814,5314,2514,3014,30630.337
19 gen 201813,9914,3513,9614,2614,26564.071
18 gen 201813,8013,9613,7513,9513,95230.637
17 gen 201813,8213,9813,7113,7613,76346.966
16 gen 201813,9013,9813,8213,9013,90360.660
15 gen 201813,9914,0013,7813,9513,95388.601
12 gen 201813,8713,9513,7813,9413,94288.752
11 gen 201813,6713,9513,4613,9513,95612.276
10 gen 201813,4013,6213,3013,6013,60410.050
09 gen 201813,3613,6013,2813,4213,42354.241
08 gen 201813,3713,3813,0813,2813,28208.904
05 gen 201813,2113,3713,1913,3313,33354.817
04 gen 201813,0713,3912,9213,3213,32380.385
03 gen 201812,9513,0412,8212,9712,97207.250
02 gen 201812,8413,0112,5912,9212,92235.973
29 dic 201713,0513,1912,8112,8412,84205.866
28 dic 201713,3413,4013,0513,1013,10352.907
27 dic 201712,8813,3512,8413,2613,26491.430
22 dic 201712,7413,0012,7312,8812,88327.923
21 dic 201712,5312,8512,4212,8212,82359.284
20 dic 201712,6012,8612,5012,5012,50287.468
19 dic 201712,8112,8412,5512,5612,56306.696
18 dic 201712,4712,8512,4712,7812,78320.605
15 dic 201712,5212,5912,3812,4712,47585.815
14 dic 201712,8212,9112,5112,5112,51432.814
13 dic 201712,9612,9612,8412,9212,92196.697
12 dic 201713,0313,0412,8412,9312,93171.269
11 dic 201713,0513,0812,9313,0013,00146.687
08 dic 201712,9313,1012,9313,1013,10252.211
07 dic 201712,8412,9712,7612,8512,85223.529
06 dic 201712,8412,8512,6912,8212,82243.669
05 dic 201712,8713,0212,7612,9112,91258.111
04 dic 201712,8213,1012,8012,9412,94339.861
01 dic 201713,0413,2112,7812,9112,91409.650
30 nov 201712,8713,1312,7313,1313,13525.882
29 nov 201712,9513,0012,6912,8912,89464.879
28 nov 201712,9513,0512,8912,9012,90313.288
27 nov 201713,0013,0012,8412,9012,90310.238
24 nov 201712,8513,0512,7712,9612,96486.058
23 nov 201712,6612,8712,5512,8212,82292.571
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
*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