Italia markets closed

Anima Holding SpA (ANIM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,4000-0,0020 (-0,05%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
23 gen 20244,22004,23804,17004,20004,2000649.657
22 gen 20244,19004,24204,16404,24004,24001.230.518
19 gen 20244,07604,18004,04404,15204,15201.245.466
18 gen 20244,06404,07204,02604,02804,0280269.468
17 gen 20244,05204,06803,98804,06004,0600363.870
16 gen 20244,04604,07804,02204,05604,0560366.100
15 gen 20244,06604,06804,02404,04604,0460276.461
12 gen 20244,01604,05204,01604,04204,0420371.229
11 gen 20244,04404,06204,00004,00204,0020290.438
10 gen 20244,06604,07004,01404,03404,0340245.892
09 gen 20244,06404,09004,03204,04004,0400556.025
08 gen 20243,93204,08003,93204,07004,07001.003.391
05 gen 20243,94803,96803,91803,94603,9460419.165
04 gen 20243,96003,99403,94603,98003,9800356.588
03 gen 20243,98003,99003,90603,93403,9340432.619
02 gen 20244,04804,04803,97003,97203,9720307.587
29 dic 20234,01004,04404,00604,00604,0060163.342
28 dic 20234,04604,06404,02004,03204,0320236.615
27 dic 20234,02004,06404,01804,04604,0460284.449
22 dic 20234,07004,07004,01404,03804,0380289.007
21 dic 20234,03604,06603,99604,05004,0500539.847
20 dic 20234,08604,08603,99204,03004,0300676.752
19 dic 20233,95404,09003,95404,06404,06401.225.908
18 dic 20233,97004,02003,95603,96203,9620541.529
15 dic 20233,98004,02003,89003,97603,97601.152.919
14 dic 20233,93004,02003,93003,97203,97202.105.732
13 dic 20233,90003,94803,88403,89003,8900508.964
12 dic 20233,96003,96003,89403,91803,9180385.033
11 dic 20233,93803,95803,90403,94003,9400326.226
08 dic 20233,92003,93803,88803,92603,9260556.357
07 dic 20233,90003,91003,87603,89803,8980384.911
06 dic 20233,91803,95203,89003,92203,9220561.885
05 dic 20233,86603,92403,84203,90403,9040470.021
04 dic 20233,89003,93003,84803,86203,8620600.944
01 dic 20233,89803,90603,87003,89203,8920366.085
30 nov 20233,96003,96803,87803,87803,87801.414.195
29 nov 20233,95603,95803,91403,93803,9380573.609
28 nov 20233,96003,96403,91803,93603,9360285.753
27 nov 20233,97803,99803,95003,95403,9540444.701
24 nov 20234,00204,05203,98203,99403,9940320.519
23 nov 20234,05204,05803,98604,01804,0180380.702
22 nov 20234,07004,07004,02004,03804,0380185.291
21 nov 20234,09004,09404,03204,03804,0380517.325
20 nov 20234,09804,11804,03604,07204,0720526.911
17 nov 20234,06204,16404,04004,06604,06601.163.685
16 nov 20234,07004,09803,99604,02204,0220525.279
15 nov 20234,08004,12404,04404,04404,0440796.784
14 nov 20233,92404,07603,92404,07004,0700923.494
13 nov 20233,91403,94003,90003,92403,9240429.579
10 nov 20233,99404,01403,87003,91803,91801.021.116
09 nov 20233,92804,04603,92204,01604,0160746.673
08 nov 20233,90003,94803,85203,92803,9280918.401
07 nov 20233,86203,95003,86203,91403,9140634.614
*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...