Italia markets close in 4 hours 35 minutes
FTSE MIB
33.601,95 -105,26 (-0,31%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,60 +0,77 (+0,95%) Bitcoin EUR
57.342,14 -0,70 (-0,00%)
Amundi S.A. (AMUN.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:38PM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 62,70 | 62,75 | 62,15 | 62,15 | 62,15 | 16.316 |
| 25 giu 2024 | 63,20 | 63,35 | 61,85 | 62,50 | 62,50 | 268.683 |
| 24 giu 2024 | 62,30 | 63,85 | 62,00 | 63,85 | 63,85 | 171.414 |
| 21 giu 2024 | 63,45 | 63,45 | 62,75 | 62,75 | 62,75 | 558.074 |
| 20 giu 2024 | 62,00 | 63,50 | 62,00 | 63,50 | 63,50 | 173.502 |
| 19 giu 2024 | 62,50 | 62,65 | 61,60 | 62,00 | 62,00 | 192.466 |
| 18 giu 2024 | 61,80 | 62,45 | 61,10 | 62,35 | 62,35 | 186.012 |
| 17 giu 2024 | 60,40 | 61,10 | 59,80 | 61,00 | 61,00 | 222.440 |
| 14 giu 2024 | 62,60 | 62,70 | 59,10 | 60,25 | 60,25 | 404.564 |
| 13 giu 2024 | 63,95 | 63,95 | 62,75 | 63,05 | 63,05 | 201.652 |
| 12 giu 2024 | 62,50 | 64,30 | 62,00 | 64,05 | 64,05 | 350.580 |
| 11 giu 2024 | 64,50 | 64,60 | 62,65 | 62,65 | 62,65 | 273.693 |
| 10 giu 2024 | 64,85 | 64,90 | 64,05 | 64,60 | 64,60 | 232.903 |
| 07 giu 2024 | 66,55 | 66,60 | 65,55 | 65,95 | 65,95 | 130.025 |
| 06 giu 2024 | 67,20 | 67,50 | 66,35 | 66,70 | 66,70 | 112.625 |
| 05 giu 2024 | 67,15 | 67,45 | 66,40 | 67,05 | 67,05 | 173.109 |
| 04 giu 2024 | 68,00 | 68,05 | 66,60 | 66,85 | 66,85 | 177.710 |
| 03 giu 2024 | 67,40 | 68,30 | 67,35 | 68,10 | 68,10 | 287.743 |
| 03 giu 2024 | 4.1 Dividendo | |||||
| 31 mag 2024 | 70,50 | 71,10 | 69,80 | 70,65 | 66,55 | 486.110 |
| 30 mag 2024 | 70,65 | 70,65 | 69,40 | 70,60 | 66,50 | 148.916 |
| 29 mag 2024 | 71,50 | 71,70 | 70,00 | 70,80 | 66,69 | 177.547 |
| 28 mag 2024 | 71,80 | 72,35 | 71,00 | 71,70 | 67,54 | 231.286 |
| 27 mag 2024 | 71,75 | 71,90 | 71,25 | 71,65 | 67,49 | 70.788 |
| 24 mag 2024 | 70,40 | 71,55 | 70,30 | 71,55 | 67,40 | 104.994 |
| 23 mag 2024 | 70,25 | 71,00 | 70,10 | 70,80 | 66,69 | 107.470 |
| 22 mag 2024 | 70,25 | 70,45 | 69,80 | 70,25 | 66,17 | 109.589 |
| 21 mag 2024 | 71,40 | 71,40 | 69,55 | 70,25 | 66,17 | 237.439 |
| 20 mag 2024 | 71,60 | 71,95 | 71,20 | 71,70 | 67,54 | 76.761 |
| 17 mag 2024 | 71,40 | 71,70 | 70,60 | 71,45 | 67,30 | 90.262 |
| 16 mag 2024 | 72,20 | 72,30 | 71,25 | 71,50 | 67,35 | 157.138 |
| 15 mag 2024 | 71,90 | 72,20 | 71,20 | 72,20 | 68,01 | 152.348 |
| 14 mag 2024 | 71,10 | 71,90 | 70,85 | 71,80 | 67,63 | 147.434 |
| 13 mag 2024 | 71,30 | 71,55 | 70,70 | 71,40 | 67,26 | 148.228 |
| 10 mag 2024 | 69,20 | 71,00 | 69,15 | 71,00 | 66,88 | 255.238 |
| 09 mag 2024 | 69,25 | 69,30 | 68,95 | 68,95 | 64,95 | 97.931 |
| 08 mag 2024 | 68,95 | 69,30 | 68,65 | 69,25 | 65,23 | 81.422 |
| 07 mag 2024 | 69,20 | 69,30 | 68,75 | 68,90 | 64,90 | 123.673 |
| 06 mag 2024 | 68,25 | 68,80 | 67,70 | 68,40 | 64,43 | 120.389 |
| 03 mag 2024 | 67,15 | 68,65 | 67,15 | 68,00 | 64,05 | 133.894 |
| 02 mag 2024 | 65,90 | 66,70 | 65,90 | 66,65 | 62,78 | 140.332 |
| 30 apr 2024 | 65,70 | 66,10 | 65,15 | 65,75 | 61,93 | 175.647 |
| 29 apr 2024 | 66,15 | 66,25 | 65,20 | 65,55 | 61,75 | 186.491 |
| 26 apr 2024 | 66,10 | 68,35 | 65,75 | 65,75 | 61,93 | 320.332 |
| 25 apr 2024 | 64,85 | 64,95 | 63,25 | 63,65 | 59,96 | 220.452 |
| 24 apr 2024 | 65,60 | 65,70 | 64,75 | 64,75 | 60,99 | 127.799 |
| 23 apr 2024 | 65,10 | 65,65 | 64,80 | 65,05 | 61,27 | 143.428 |
| 22 apr 2024 | 64,75 | 64,85 | 63,95 | 64,50 | 60,76 | 165.437 |
| 19 apr 2024 | 63,25 | 64,05 | 62,75 | 63,80 | 60,10 | 96.072 |
| 18 apr 2024 | 63,90 | 63,95 | 63,35 | 63,90 | 60,19 | 81.789 |
| 17 apr 2024 | 63,10 | 64,05 | 63,05 | 63,50 | 59,81 | 92.692 |
| 16 apr 2024 | 63,30 | 63,45 | 62,75 | 63,25 | 59,58 | 142.595 |
| 15 apr 2024 | 63,90 | 64,70 | 63,85 | 63,95 | 60,24 | 94.996 |
| 12 apr 2024 | 64,80 | 65,20 | 63,45 | 63,70 | 60,00 | 162.433 |
| 11 apr 2024 | 65,00 | 65,20 | 63,70 | 64,00 | 60,29 | 132.313 |
| 10 apr 2024 | 65,80 | 65,90 | 64,60 | 65,05 | 61,27 | 110.761 |
| 09 apr 2024 | 65,65 | 66,15 | 65,40 | 65,50 | 61,70 | 75.672 |
| 08 apr 2024 | 65,15 | 66,20 | 65,15 | 65,85 | 62,03 | 134.202 |
| 05 apr 2024 | 64,30 | 65,00 | 63,75 | 64,90 | 61,13 | 139.243 |
| 04 apr 2024 | 65,70 | 66,35 | 65,30 | 65,50 | 61,70 | 137.682 |
| 03 apr 2024 | 63,60 | 65,95 | 63,50 | 65,60 | 61,79 | 189.560 |
| 02 apr 2024 | 63,55 | 64,40 | 63,20 | 63,45 | 59,77 | 141.594 |
| 28 mar 2024 | 63,30 | 63,95 | 63,15 | 63,65 | 59,96 | 129.863 |
| 27 mar 2024 | 63,20 | 63,50 | 62,95 | 63,20 | 59,53 | 62.976 |
| 26 mar 2024 | 63,30 | 63,40 | 62,80 | 63,25 | 59,58 | 77.939 |
| 25 mar 2024 | 62,85 | 63,45 | 62,45 | 63,35 | 59,67 | 71.610 |
| 22 mar 2024 | 62,60 | 62,95 | 62,45 | 62,85 | 59,20 | 97.403 |
| 21 mar 2024 | 62,00 | 63,05 | 61,75 | 62,85 | 59,20 | 147.359 |
| 20 mar 2024 | 60,90 | 61,55 | 60,80 | 61,40 | 57,84 | 74.650 |
| 19 mar 2024 | 60,25 | 61,15 | 60,20 | 61,10 | 57,55 | 91.164 |
| 18 mar 2024 | 60,10 | 60,75 | 60,05 | 60,35 | 56,85 | 109.377 |
| 15 mar 2024 | 59,80 | 60,20 | 59,70 | 60,00 | 56,52 | 525.483 |
| 14 mar 2024 | 60,35 | 60,80 | 59,95 | 59,95 | 56,47 | 140.524 |
| 13 mar 2024 | 60,95 | 61,10 | 60,25 | 60,35 | 56,85 | 223.924 |
| 12 mar 2024 | 61,20 | 61,30 | 60,60 | 60,80 | 57,27 | 233.443 |
| 11 mar 2024 | 61,30 | 61,60 | 60,80 | 61,05 | 57,51 | 160.868 |
| 08 mar 2024 | 61,60 | 61,95 | 61,45 | 61,60 | 58,03 | 112.577 |
| 07 mar 2024 | 60,95 | 61,75 | 60,70 | 61,55 | 57,98 | 100.533 |
| 06 mar 2024 | 60,20 | 61,35 | 60,15 | 61,30 | 57,74 | 114.197 |
| 05 mar 2024 | 60,30 | 60,45 | 60,00 | 60,25 | 56,75 | 135.266 |
| 04 mar 2024 | 60,50 | 60,70 | 60,05 | 60,65 | 57,13 | 97.117 |
| 01 mar 2024 | 60,90 | 61,20 | 60,30 | 60,70 | 57,18 | 144.981 |
| 29 feb 2024 | 60,80 | 61,35 | 60,75 | 60,85 | 57,32 | 283.407 |
| 28 feb 2024 | 60,90 | 60,95 | 60,35 | 60,80 | 57,27 | 81.828 |
| 27 feb 2024 | 60,90 | 61,25 | 60,70 | 60,95 | 57,41 | 87.964 |
| 26 feb 2024 | 61,50 | 61,60 | 60,90 | 60,90 | 57,37 | 109.624 |
| 23 feb 2024 | 61,70 | 61,80 | 61,00 | 61,50 | 57,93 | 107.600 |
| 22 feb 2024 | 61,00 | 61,85 | 61,00 | 61,65 | 58,07 | 164.243 |
| 21 feb 2024 | 60,35 | 60,90 | 60,35 | 60,50 | 56,99 | 115.745 |
| 20 feb 2024 | 60,30 | 60,50 | 59,75 | 60,35 | 56,85 | 128.294 |
| 19 feb 2024 | 60,00 | 60,45 | 59,70 | 60,35 | 56,85 | 90.211 |
| 16 feb 2024 | 60,45 | 60,80 | 60,10 | 60,35 | 56,85 | 183.601 |
| 15 feb 2024 | 59,85 | 60,25 | 59,65 | 59,90 | 56,42 | 188.622 |
| 14 feb 2024 | 59,10 | 60,10 | 59,10 | 59,95 | 56,47 | 180.440 |
| 13 feb 2024 | 60,05 | 60,20 | 58,75 | 59,05 | 55,62 | 189.976 |
| 12 feb 2024 | 60,40 | 60,85 | 60,05 | 60,10 | 56,61 | 153.501 |
| 09 feb 2024 | 60,30 | 60,30 | 59,35 | 59,80 | 56,33 | 141.662 |
| 08 feb 2024 | 61,05 | 61,30 | 60,40 | 60,40 | 56,89 | 186.749 |
| 07 feb 2024 | 61,15 | 61,35 | 58,80 | 60,70 | 57,18 | 341.869 |
| 06 feb 2024 | 61,75 | 62,30 | 61,15 | 62,10 | 58,50 | 199.115 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.