Italia markets closed

Anima Holding SpA (ANIM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,8920+0,0140 (+0,36%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
03 dic 2022 - 03 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 nov 20233,99803,99803,79803,88803,88802.670.057
03 nov 20233,85604,09603,85604,07004,07001.619.560
02 nov 20233,84803,88403,81603,86403,8640456.961
01 nov 20233,86003,86003,79003,80603,8060349.585
31 ott 20233,84603,86003,80803,85603,8560547.688
30 ott 20233,87003,87803,82803,82803,8280369.079
27 ott 20233,81803,88603,81803,84003,8400436.017
26 ott 20233,78203,84403,78003,83203,8320442.305
25 ott 20233,85003,86003,79003,81603,8160373.207
24 ott 20233,88203,89803,85003,85403,8540371.437
23 ott 20233,88603,95603,87003,90003,9000553.447
20 ott 20233,87403,89403,85603,88403,8840553.394
19 ott 20233,93003,95003,87203,89203,8920674.954
18 ott 20234,02804,04203,95403,95403,9540659.587
17 ott 20233,97804,03203,97604,01804,0180350.840
16 ott 20233,95204,01203,95204,00004,0000488.180
13 ott 20234,02404,03003,95203,95203,9520596.932
12 ott 20234,00604,07204,00404,02004,0200616.422
11 ott 20234,00004,06803,99804,02004,0200527.512
10 ott 20233,94004,02003,94004,00604,0060526.976
09 ott 20233,90003,95203,89403,93203,9320591.345
06 ott 20233,91603,94403,89203,94003,9400364.567
05 ott 20233,86003,91803,86003,88803,8880451.105
04 ott 20233,90203,90203,84403,87203,8720399.031
03 ott 20233,91203,96403,88803,90203,9020485.719
02 ott 20233,97003,99203,90603,93203,9320448.438
29 set 20233,94004,00003,94003,97003,9700538.726
28 set 20233,97204,00403,93003,94003,9400500.236
27 set 20234,03604,03603,97203,99003,9900720.104
26 set 20234,04804,11803,98404,01804,01801.990.404
25 set 20233,98804,10403,97004,05404,05402.963.019
22 set 20233,92203,92403,86803,91403,9140580.026
21 set 20233,88003,93003,86003,92403,9240760.156
20 set 20233,91003,92203,89003,89203,8920944.458
19 set 20233,85203,91203,84803,89403,89401.048.307
18 set 20233,83403,86403,82203,84403,84401.124.151
15 set 20233,87803,89803,82803,83003,83001.201.841
14 set 20233,88003,89003,83203,87403,8740388.686
13 set 20233,83603,89003,82003,87203,8720335.680
12 set 20233,83403,89003,80203,85803,8580687.124
11 set 20233,77403,86403,77403,85203,8520372.736
08 set 20233,77203,79203,71803,78003,7800743.325
07 set 20233,76203,77403,72003,74403,7440847.890
06 set 20233,80603,80803,76603,77803,7780861.025
05 set 20233,80203,83403,79603,80403,8040323.714
04 set 20233,84003,84203,79603,81203,8120371.910
01 set 20233,79203,85603,79203,83403,8340578.326
31 ago 20233,79203,83003,79003,80003,80001.013.468
30 ago 20233,73803,82603,73803,79603,7960895.550
29 ago 20233,70403,73803,70403,73603,7360369.142
28 ago 20233,70603,73003,66203,71803,7180277.687
25 ago 20233,69803,72603,69003,69803,6980502.543
24 ago 20233,68603,73803,68203,69403,6940529.338
23 ago 20233,65603,70203,65603,66603,6660362.108
22 ago 20233,66003,67603,64803,66203,6620403.645
21 ago 20233,62403,68403,62403,65203,6520524.805
18 ago 20233,66003,67603,61203,64003,6400687.643
17 ago 20233,66403,72203,64603,66803,6680738.902
16 ago 20233,70003,72803,66603,66603,6660464.830
14 ago 20233,72203,75603,71203,72803,7280365.757
11 ago 20233,75803,76003,72403,73403,7340471.220
10 ago 20233,80003,80803,76003,77603,7760600.223
09 ago 20233,78003,79803,76403,77803,7780859.903
08 ago 20233,72403,75603,67803,69803,6980955.253
07 ago 20233,78003,83203,74203,77003,7700772.774
04 ago 20233,77003,79403,75003,76603,7660843.992
03 ago 20233,70003,76603,66403,76003,76001.435.304
02 ago 20233,49003,79803,42203,72203,72203.677.825
01 ago 20233,51603,53403,49403,51203,5120604.668
31 lug 20233,57203,57203,50203,50603,5060600.516
28 lug 20233,54603,58203,53803,54403,5440754.775
27 lug 20233,42003,53403,41403,53403,53401.244.216
26 lug 20233,34603,41603,34603,41603,41601.392.086
25 lug 20233,32003,36003,32003,35203,35202.819.983
24 lug 20233,32003,34403,32003,32803,3280334.900
21 lug 20233,32003,35203,32003,32203,3220524.670
20 lug 20233,35003,37603,33403,33603,3360585.502
19 lug 20233,38003,40203,36203,37003,3700366.569
18 lug 20233,37203,39003,34603,38003,3800362.776
17 lug 20233,35803,38203,33803,35803,3580571.080
14 lug 20233,39803,41603,38003,38003,3800552.070
*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...