AMP.MI - Amplifon SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 201815,4615,8615,3615,5415,54258.567
24 mag 201815,1515,5215,1515,4115,41287.110
23 mag 201815,4515,6015,0715,1315,13612.801
22 mag 201815,5115,6815,4715,4715,47350.071
21 mag 201815,8515,8915,5915,6315,63265.266
21 mag 20180.11 Dividendo
18 mag 201816,2016,3615,6315,7815,67476.778
17 mag 201815,9916,3015,9216,3016,19287.577
16 mag 201816,3316,3315,8815,9515,84356.565
15 mag 201816,6016,6016,3316,3816,27318.129
14 mag 201816,6016,7316,4816,6316,51220.058
11 mag 201816,2716,5816,2716,5216,40362.242
10 mag 201816,3816,4516,1516,3516,24176.282
09 mag 201816,2716,4516,2016,4016,29339.526
08 mag 201816,2616,2615,9116,2016,09458.422
07 mag 201816,2916,5716,1916,1916,08234.572
04 mag 201816,2016,3516,0816,2216,11357.469
03 mag 201816,1416,2415,9316,1116,00496.738
02 mag 201815,6216,1615,6215,9315,82586.765
30 apr 201815,6315,8315,4415,5015,39516.183
27 apr 201815,8315,9215,6015,6315,52545.471
26 apr 201815,8315,9815,7515,8215,71293.784
25 apr 201815,9315,9715,6615,8315,72230.144
24 apr 201816,0016,3015,8215,9715,86398.491
23 apr 201815,9216,0015,6815,9315,82325.995
20 apr 201816,0916,0915,8315,9015,79226.046
19 apr 201815,6916,1615,6916,0515,94380.094
18 apr 201815,9015,9615,5815,7815,67534.589
17 apr 201815,7015,9215,6215,8415,73408.965
16 apr 201815,5515,9315,5415,6015,49373.204
13 apr 201815,6515,7015,3815,5115,40268.996
12 apr 201815,2015,6915,1315,4715,36374.061
11 apr 201815,3715,4615,1515,1915,08618.862
10 apr 201815,0915,3915,0915,2915,18346.993
09 apr 201814,8715,2114,8715,0214,92643.667
06 apr 201814,6414,9014,5914,8714,77319.486
05 apr 201814,3514,6514,3314,6514,55302.211
04 apr 201814,5314,5714,0814,1414,04377.726
03 apr 201814,3514,6814,2314,4914,39290.211
29 mar 201814,5014,5214,3014,4514,35244.093
28 mar 201814,1114,5514,0014,4114,31733.613
27 mar 201813,8814,4013,8814,1214,02592.316
26 mar 201813,8414,0413,5513,6613,56293.721
23 mar 201813,8013,8913,4713,6913,59372.997
22 mar 201813,9814,0313,8513,9413,84207.354
21 mar 201814,2014,3314,0714,0713,97181.995
20 mar 201814,0714,2414,0014,1714,07203.478
19 mar 201813,9914,1613,8914,0913,99295.169
16 mar 201814,4214,4213,8813,9813,88271.588
15 mar 201814,2714,3614,0614,1514,05355.879
14 mar 201814,0914,3114,0414,1514,05286.686
13 mar 201814,3514,5414,0814,1614,06402.227
12 mar 201814,0914,2614,0714,2414,14217.575
09 mar 201813,8014,1013,7114,0913,99279.069
08 mar 201813,8013,9813,7713,9113,81255.107
07 mar 201813,4113,8513,3713,8513,75379.344
06 mar 201813,1713,5913,1413,5213,43365.559
05 mar 201812,9813,1812,9613,0512,96312.364
02 mar 201812,8313,1812,7313,1813,09541.293
01 mar 201813,1513,1612,6613,0212,93848.951
28 feb 201812,9813,1812,9313,0512,96390.827
27 feb 201813,0613,1112,9612,9712,88271.753
26 feb 201812,9313,2912,9313,1313,04298.107
23 feb 201813,2413,3612,8612,9712,88492.590
22 feb 201813,3013,4013,2313,2413,15199.368
21 feb 201813,3813,4913,2113,4213,33240.897
20 feb 201813,5513,6513,3513,3813,29303.843
19 feb 201813,7813,7813,4713,6513,5589.479
16 feb 201813,7113,7713,5513,6813,58198.835
15 feb 201813,3513,6213,3313,6213,53200.313
14 feb 201813,2113,4313,0013,2913,20312.830
13 feb 201813,2113,3913,1413,2413,15396.961
12 feb 201812,9113,1512,8713,1513,06232.373
09 feb 201812,9712,9812,7012,8612,77438.376
08 feb 201813,4013,4912,9012,9312,84459.670
07 feb 201813,4013,4213,2513,4013,31594.812
06 feb 201812,9813,4112,6713,1813,09780.711
05 feb 201813,4513,6113,2913,4013,31487.602
02 feb 201814,0414,0513,5913,7813,68437.204
01 feb 201814,3214,4913,9614,1314,03503.760
31 gen 201814,0814,5014,0814,3114,21484.163
30 gen 201814,4114,4114,0814,0813,98286.573
29 gen 201814,5014,5014,2614,3514,25289.265
26 gen 201814,4214,6114,3714,4514,35458.884
25 gen 201814,3014,5014,3014,4014,30302.848
24 gen 201814,2414,4214,1514,3814,28351.654
23 gen 201814,3014,3214,1514,3014,20400.242
22 gen 201814,3814,5314,2514,3014,20630.337
19 gen 201813,9914,3513,9614,2614,16564.071
18 gen 201813,8013,9613,7513,9513,85230.637
17 gen 201813,8213,9813,7113,7613,66346.966
16 gen 201813,9013,9813,8213,9013,80360.660
15 gen 201813,9914,0013,7813,9513,85388.601
12 gen 201813,8713,9513,7813,9413,84288.752
11 gen 201813,6713,9513,4613,9513,85612.276
10 gen 201813,4013,6213,3013,6013,51410.050
09 gen 201813,3613,6013,2813,4213,33354.241
08 gen 201813,3713,3813,0813,2813,19208.904
05 gen 201813,2113,3713,1913,3313,24354.817
04 gen 201813,0713,3912,9213,3213,23380.385
*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