Italia Markets closed

Anima Holding SpA (ANIM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,5740-0,1400 (-2,97%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20244,71404,71604,51404,57404,5740760.700
13 giu 20244,81004,81404,71004,71404,7140403.242
12 giu 20244,74804,84404,74804,80004,8000361.600
11 giu 20244,85804,88404,74204,74604,7460593.195
10 giu 20244,83204,88004,80404,87604,8760295.859
07 giu 20244,91404,91404,84204,87604,8760293.004
06 giu 20244,94804,96604,88004,88804,8880506.388
05 giu 20244,89204,95004,87804,94404,9440914.514
04 giu 20244,82604,88004,80204,87204,8720507.724
03 giu 20244,94004,95604,84604,87204,8720496.764
31 mag 20244,77804,91204,73204,90204,90201.155.248
30 mag 20244,74004,78804,74004,78004,7800399.723
29 mag 20244,83004,87404,72204,73204,7320749.028
28 mag 20244,94204,95004,82404,82404,8240587.505
27 mag 20244,96004,96604,91204,94204,9420580.065
24 mag 20244,83004,93804,66604,93604,9360746.621
23 mag 20244,85204,91404,84004,84004,8400921.161
22 mag 20244,62404,84604,62404,83004,83001.362.678
21 mag 20244,65204,66804,55004,63204,63201.121.266
20 mag 20244,65404,71004,63004,63004,6300676.757
17 mag 20244,92204,92204,86004,89404,8940906.036
16 mag 20244,85004,94004,85004,91404,91401.044.414
15 mag 20244,89204,94004,85604,85604,85601.016.652
14 mag 20244,81004,90404,76004,90404,90401.109.285
13 mag 20244,66004,81004,65204,79004,79001.758.371
10 mag 20244,68004,71204,63004,66604,6660448.389
09 mag 20244,68804,71204,63404,67804,6780400.661
08 mag 20244,73004,75004,66004,68804,6880552.196
07 mag 20244,64404,83004,64404,71604,71602.292.623
06 mag 20244,44004,63004,38004,61604,61601.391.518
03 mag 20244,45404,45404,38004,38004,3800278.641
02 mag 20244,41404,48804,41204,42804,4280377.235
30 apr 20244,43804,45204,38804,40204,4020291.285
29 apr 20244,41204,45004,41004,44804,4480376.244
26 apr 20244,37004,43004,33204,41204,4120533.835
25 apr 20244,32804,37404,31204,32604,3260433.140
24 apr 20244,37604,38004,31604,34204,3420247.252
23 apr 20244,25004,38004,24604,38004,3800801.991
22 apr 20244,18804,24404,18204,23604,2360272.842
19 apr 20244,19604,22604,18204,18404,1840340.794
18 apr 20244,17004,26004,17004,24004,2400554.641
17 apr 20244,12404,21004,11004,17004,1700226.279
16 apr 20244,21004,22004,11004,14604,1460428.196
15 apr 20244,25804,29804,23604,24604,2460277.308
12 apr 20244,29404,34204,23404,25604,2560543.775
11 apr 20244,31404,33204,24404,27204,2720396.892
10 apr 20244,29804,34604,26804,31604,3160346.840
09 apr 20244,34004,38604,28004,29004,2900452.104
08 apr 20244,32404,38004,30404,37204,3720394.642
05 apr 20244,36404,38804,29404,34404,3440507.335
04 apr 20244,35004,44004,35004,42604,4260533.326
03 apr 20244,34004,38004,31804,36604,3660587.655
02 apr 20244,38604,44004,29404,31404,3140695.330
28 mar 20244,39404,43004,37404,40004,4000324.622
27 mar 20244,39004,44004,39004,40204,4020232.597
26 mar 20244,35804,41804,35204,40204,4020551.882
25 mar 20244,35604,40004,35604,35804,3580297.694
22 mar 20244,40604,40604,35404,37204,3720465.225
21 mar 20244,36004,46004,32204,40604,40601.419.793
20 mar 20244,33004,35004,30404,33604,3360454.481
19 mar 20244,25204,34404,25204,33204,3320716.008
18 mar 20244,22804,35404,22804,27804,2780591.296
15 mar 20244,22004,25604,20804,23404,23403.750.621
14 mar 20244,22604,27404,20004,22004,2200563.966
13 mar 20244,22604,27804,17604,22804,2280516.564
12 mar 20244,12804,22604,11604,20204,2020734.096
11 mar 20244,11604,13004,07404,11604,1160523.220
08 mar 20244,21004,21004,11804,12604,1260631.420
07 mar 20244,19804,24404,17804,19604,1960356.178
06 mar 20244,17204,22404,17204,22004,2200641.469
05 mar 20244,12404,16804,12404,16804,1680334.213
04 mar 20244,14004,16404,12004,15004,1500359.194
01 mar 20244,16404,18804,14604,14604,1460367.891
29 feb 20244,17604,23404,16404,16804,1680684.442
28 feb 20244,19804,21404,16604,18404,1840290.701
27 feb 20244,24804,24804,16604,21404,2140572.485
26 feb 20244,26404,26604,21604,24004,2400313.925
23 feb 20244,17604,28004,17604,24204,2420675.528
22 feb 20244,13204,19804,13204,17404,1740471.059
21 feb 20244,14204,14604,10604,12804,1280312.298
20 feb 20244,16804,17404,08004,10604,1060466.391
19 feb 20244,19604,19604,14004,16604,1660298.984
16 feb 20244,14404,18204,13804,18204,1820333.133
15 feb 20244,17804,18004,10804,12004,1200422.322
14 feb 20244,15004,16804,12404,16004,1600362.064
13 feb 20244,22004,22004,10204,13404,1340326.919
12 feb 20244,12004,23404,10804,21004,2100640.713
09 feb 20244,14004,15604,03004,04604,04601.105.646
08 feb 20244,29604,37004,13804,14004,14001.120.131
07 feb 20244,31004,31604,18404,28204,2820587.105
06 feb 20244,22404,35004,14404,30004,30001.092.784
05 feb 20244,24004,25004,18604,20004,2000331.033
02 feb 20244,21204,27204,19604,22604,2260503.552
01 feb 20244,16004,26004,16004,19804,1980489.626
31 gen 20244,22004,25604,19204,19404,1940548.425
30 gen 20244,19604,20804,14204,19804,1980592.643
29 gen 20244,24204,24204,13604,16404,1640545.800
26 gen 20244,24204,25204,21004,21604,2160442.125
25 gen 20244,30004,34004,22604,22604,2260803.949
24 gen 20244,21204,31604,19604,31404,3140842.010
*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...