Italia markets open in 38 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,82-0,72 (-2,52%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202228,2928,5027,7427,8227,82390.569
02 dic 202227,6528,7327,5928,5428,54884.183
01 dic 202227,3527,8427,0827,6527,65611.931
30 nov 202227,2527,3026,8126,8526,851.391.846
29 nov 202228,1228,1226,9527,1127,11534.322
28 nov 202227,8728,2227,3428,0228,02417.921
25 nov 202227,5627,9527,3827,8827,88238.949
24 nov 202227,6727,9527,5427,7527,75217.161
23 nov 202227,2227,7726,9427,7027,70384.912
22 nov 202227,2527,4026,6527,1727,17541.667
21 nov 202227,4727,6427,0227,3827,38356.545
18 nov 202227,1527,8226,8127,6327,63481.974
17 nov 202227,7127,7126,8327,1627,16626.030
16 nov 202228,5428,5527,3627,5727,571.032.794
15 nov 202228,6128,8227,9028,6428,64598.511
14 nov 202229,0529,6328,5228,5728,57547.695
11 nov 202228,4929,4028,3829,0529,051.031.214
10 nov 202226,4328,3225,8628,1528,15885.149
09 nov 202226,5026,8126,0626,5626,56524.662
08 nov 202225,5826,8525,3026,6526,65552.289
07 nov 202225,1926,3225,0625,6525,65668.383
04 nov 202224,3425,5524,1025,1925,19704.724
03 nov 202224,3424,6923,9124,1224,12563.574
02 nov 202224,4324,9524,0824,6824,68842.643
01 nov 202225,4025,8424,9425,0925,09441.232
31 ott 202224,8325,8124,7625,1425,14563.071
28 ott 202224,3124,7024,1224,6824,68612.661
27 ott 202225,1525,5624,4324,5224,52939.885
26 ott 202226,2526,8024,4325,1525,151.954.042
25 ott 202226,0626,3925,3426,2526,251.051.912
24 ott 202226,6026,6025,3325,8725,87956.494
21 ott 202226,5726,8825,7926,1926,19520.430
20 ott 202225,5626,8925,3726,8926,89534.261
19 ott 202226,1426,1425,4025,6425,64501.658
18 ott 202225,5226,4325,4926,1726,17370.271
17 ott 202224,7625,3524,3625,2325,23266.249
14 ott 202223,9425,1323,6724,6924,69588.353
13 ott 202224,5524,5923,2523,6623,66662.825
12 ott 202225,4525,4524,4624,6124,611.237.936
11 ott 202226,1226,3125,0125,4225,42633.342
10 ott 202226,2926,5326,1026,1526,15284.073
07 ott 202226,9327,7926,2726,4626,46549.342
06 ott 202227,2727,5326,5126,7726,77501.936
05 ott 202227,4527,6626,8327,0427,04406.526
04 ott 202226,7227,5826,5727,5827,58627.439
03 ott 202226,5126,7025,7826,4026,40525.721
30 set 202226,1926,9526,1926,9026,90498.342
29 set 202226,0026,2625,7526,0626,06573.956
28 set 202226,3226,3625,5426,1126,11610.433
27 set 202225,7426,7925,4826,6426,641.038.143
26 set 202224,9025,8824,9025,6525,651.087.506
23 set 202224,9025,3824,6924,9824,98755.780
22 set 202224,4225,0024,2524,7924,79545.948
21 set 202224,4224,8924,1724,8724,87447.835
20 set 202225,2625,2924,4324,6024,60519.377
19 set 202224,6525,5024,4525,2125,21459.137
16 set 202224,8025,1324,5124,6724,67828.616
15 set 202225,0125,1524,7424,9624,96386.328
14 set 202225,2025,4224,8225,0425,04425.048
13 set 202226,3926,7025,2525,3025,30662.339
12 set 202226,0526,1325,8226,0326,03418.627
09 set 202225,7426,2025,6725,9225,92405.016
08 set 202225,5925,8424,7325,7625,76442.640
07 set 202225,5925,6724,8425,3125,31521.253
06 set 202225,7526,3025,5625,8625,86400.691
05 set 202225,7825,9625,4025,9025,90344.002
02 set 202225,8626,3625,5726,3626,36429.712
01 set 202225,7926,1025,1525,4825,48525.146
31 ago 202225,7826,7425,3326,0526,051.154.022
30 ago 202226,0026,6625,6125,7725,77395.868
29 ago 202225,7226,2725,4025,8425,84609.117
26 ago 202227,8427,8425,9826,0626,06889.888
25 ago 202227,8027,9627,3327,7327,73308.260
24 ago 202227,5927,7226,9227,6427,64511.204
23 ago 202228,1728,2127,5227,6727,67397.301
22 ago 202228,5628,7828,0328,3328,33327.853
19 ago 202228,8329,2928,6728,7128,71333.206
18 ago 202228,7929,1128,4529,1129,11436.862
17 ago 202229,1629,6228,7028,7928,79720.932
16 ago 202230,1030,1028,0329,1129,112.430.377
12 ago 202231,0631,2030,6730,7330,73308.610
11 ago 202230,5031,3230,3631,3231,32344.407
10 ago 202229,8730,5929,2530,4130,41501.308
09 ago 202230,7030,8929,8829,9329,93324.225
08 ago 202230,6030,8830,3430,7030,70298.479
05 ago 202232,3032,3030,3630,3830,38548.884
04 ago 202231,8232,2331,6232,1032,10336.497
03 ago 202230,6932,0330,4431,8731,87485.376
02 ago 202232,1532,1830,7530,9430,94519.013
01 ago 202231,9432,5631,7332,4432,44267.865
29 lug 202232,0032,7031,8532,2132,21477.274
28 lug 202231,5032,3830,7232,3832,38542.723
27 lug 202230,6531,5530,5031,3431,34551.405
26 lug 202230,3831,0230,0630,4330,43418.626
25 lug 202230,9531,3230,5430,6030,60261.225
22 lug 202230,5331,5730,3431,1631,16439.564
21 lug 202229,0630,6928,9230,6630,66470.145
20 lug 202229,7530,5629,4729,7829,78447.140
19 lug 202229,3529,9828,8929,8029,80318.647
18 lug 202229,4630,1229,4629,8029,80219.559
*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...