ARN.MI - Alerion CleanPower

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 20173,003,002,993,003,009.641
23 nov 20172,993,002,983,003,009.110
22 nov 20173,033,032,993,003,004.440
21 nov 20173,003,012,993,003,0012.615
20 nov 20173,053,062,993,003,0013.837
17 nov 20172,943,022,942,992,9981.346
16 nov 20172,882,992,762,912,9156.047
15 nov 20172,993,002,993,003,00126.232
14 nov 20172,993,002,992,992,99109.299
13 nov 20173,023,022,993,003,0027.398
10 nov 20173,063,063,003,023,0242.510
09 nov 20173,033,033,033,033,0352.195
08 nov 20173,033,033,033,033,0321.659
07 nov 20173,043,043,023,033,0361.454
06 nov 20173,033,043,033,043,0461.545
03 nov 20173,043,053,033,053,0527.752
02 nov 20173,023,033,023,033,035.207
01 nov 20173,033,063,023,033,0337.060
31 ott 20173,033,053,033,053,0525.443
30 ott 20173,033,053,033,033,0386.147
27 ott 20173,043,043,033,043,0426.938
26 ott 20173,043,043,033,043,0416.381
25 ott 20173,053,053,033,043,0433.795
24 ott 20173,083,083,033,053,0545.859
23 ott 20173,033,053,023,033,03149.625
20 ott 20173,033,033,033,033,0325.000
19 ott 20173,033,043,013,033,0399.782
18 ott 20173,033,043,023,033,03115.763
17 ott 20173,033,033,023,023,0223.330
16 ott 20173,023,033,003,033,03197.388
13 ott 20173,033,033,013,033,0353.877
12 ott 20173,023,033,013,033,0322.111
11 ott 20173,023,043,023,033,0317.948
10 ott 20173,013,033,013,023,0233.180
09 ott 20173,013,033,013,013,0112.373
06 ott 20173,023,033,013,033,03105.589
05 ott 20173,023,023,013,013,0115.132
04 ott 20173,023,033,013,023,0240.452
03 ott 20173,013,023,003,023,0232.330
02 ott 20173,013,023,003,013,01108.503
29 set 20173,003,023,003,013,01160.454
28 set 20173,013,012,992,992,99109.318
27 set 20172,983,052,983,003,00320.708
26 set 20172,882,882,872,872,8731.987
25 set 20172,892,912,872,872,8760.586
22 set 20172,862,892,852,892,89124.549
21 set 20172,852,862,842,852,85135.251
20 set 20172,872,872,812,852,85127.939
19 set 20172,842,892,842,862,86485.844
18 set 20172,522,552,522,552,5521.304
15 set 20172,552,552,512,542,546.075
14 set 20172,532,562,532,562,561.042
13 set 20172,552,552,532,552,554.730
12 set 20172,552,552,552,552,55-
11 set 20172,572,592,552,552,559.493
08 set 20172,562,572,542,542,5416.358
07 set 20172,582,582,562,562,566.766
06 set 20172,572,602,542,542,543.873
05 set 20172,542,562,542,552,552.746
04 set 20172,552,582,522,552,5512.617
01 set 20172,592,612,562,562,561.385
31 ago 20172,572,572,572,572,57452
30 ago 20172,602,602,552,582,5813.355
29 ago 20172,582,602,582,602,604.372
28 ago 20172,602,602,542,572,5713.064
25 ago 20172,602,632,602,612,611.526
24 ago 20172,602,632,602,612,6111.887
23 ago 20172,632,632,512,602,6026.389
22 ago 20172,652,672,632,632,63521
21 ago 20172,632,652,622,622,621.763
18 ago 20172,622,652,622,622,62994
17 ago 20172,642,662,632,642,644.779
16 ago 20172,612,692,612,622,6211.272
14 ago 20172,622,632,602,612,611.845
11 ago 20172,612,612,512,602,6024.594
10 ago 20172,632,652,602,612,6118.116
09 ago 20172,642,652,602,602,6017.663
08 ago 20172,682,682,642,642,648.297
07 ago 20172,662,682,662,672,676.941
04 ago 20172,672,692,652,652,6512.985
03 ago 20172,672,682,672,672,672.792
02 ago 20172,682,702,672,702,706.117
01 ago 20172,672,712,672,672,673.307
31 lug 20172,702,732,672,702,707.496
28 lug 20172,702,732,692,692,694.699
27 lug 20172,712,732,672,692,698.469
26 lug 20172,782,782,682,722,7214.648
25 lug 20172,782,792,772,792,794.483
24 lug 20172,782,782,782,782,7816
21 lug 20172,792,792,752,782,781.574
20 lug 20172,782,782,782,782,78107
19 lug 20172,772,782,752,772,77370
18 lug 20172,752,792,752,762,762.287
17 lug 20172,792,792,782,782,781.614
14 lug 20172,732,792,732,792,7910.372
13 lug 20172,722,742,682,722,7212.721
12 lug 20172,702,742,672,722,729.680
11 lug 20172,752,752,692,692,698.384
10 lug 20172,742,752,722,752,7516.131
07 lug 20172,742,762,742,742,742.777
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità