Italia markets closed

Alerion CleanPower (ARN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,45-2,90 (-8,70%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202233,4033,7530,4030,4530,45134.475
25 mag 202230,6033,6530,6033,3533,35142.358
24 mag 202231,4031,7030,4030,4530,4515.830
23 mag 202231,8532,2030,8531,0031,0052.228
23 mag 20220.44 Dividendo
20 mag 202231,4032,0030,9531,1030,6651.280
19 mag 202230,0031,3029,6531,3030,8651.160
18 mag 202230,3530,9530,0030,5530,1228.114
17 mag 202228,5530,4028,5530,4029,9737.250
16 mag 202227,7029,2527,7029,0028,5939.378
13 mag 202226,5027,9526,0027,8027,4127.232
12 mag 202226,5527,2025,6026,2025,8320.370
11 mag 202227,2027,4026,2027,0526,6716.258
10 mag 202226,5527,2025,8526,3525,9815.342
09 mag 202228,4028,4025,6025,7025,3440.255
06 mag 202227,5027,5026,6027,3026,9122.968
05 mag 202228,4028,4027,3027,3026,9121.158
04 mag 202227,6528,1027,6027,6027,2118.129
03 mag 202228,2028,7027,7027,9027,5118.727
02 mag 202228,7029,2527,5028,2027,8051.360
29 apr 202229,2029,5528,6029,4028,9816.005
28 apr 202229,3029,3028,4028,8028,398.438
27 apr 202229,0029,4528,6029,2528,8412.029
26 apr 202229,3029,8028,8528,8528,4414.869
25 apr 202229,8030,0028,1528,8528,4432.697
22 apr 202229,7529,9529,4029,8029,3815.542
21 apr 202230,2030,8029,7529,7529,3317.169
20 apr 202230,0530,8530,0530,6030,177.480
19 apr 202231,2531,4030,4030,4029,979.530
14 apr 202231,2031,6030,7530,8530,4116.808
13 apr 202231,2031,5030,7030,7030,279.927
12 apr 202229,8531,6029,7031,2530,8136.713
11 apr 202231,7031,7030,0030,2029,7772.289
08 apr 202233,9034,0031,0031,2530,81135.485
07 apr 202232,5034,0032,3033,2532,7883.197
06 apr 202232,3532,9031,5532,0531,6043.528
05 apr 202232,1533,0031,7532,3031,8440.103
04 apr 202231,8032,7030,6032,2531,7953.758
01 apr 202230,8032,3030,1531,2030,7679.479
31 mar 202230,5030,9030,2030,2029,7719.338
30 mar 202230,0030,8029,6030,7030,2753.532
29 mar 202230,4530,4529,3529,7529,3344.477
28 mar 202229,2530,5029,2530,0029,5882.706
25 mar 202228,8529,5028,4529,1028,6919.927
24 mar 202229,2529,4528,5028,5528,1533.035
23 mar 202229,7529,7529,1029,2528,8419.281
22 mar 202229,7529,8028,9029,5029,0828.694
21 mar 202229,2029,8528,9029,6029,1838.176
18 mar 202229,4029,4028,5029,0028,5940.644
17 mar 202228,0529,1527,9029,0028,5942.669
16 mar 202228,7029,0028,1528,1527,7524.992
15 mar 202228,1528,7527,2028,1027,7024.239
14 mar 202229,3529,3527,4527,8027,4158.185
11 mar 202229,3529,5028,4028,4028,0040.878
10 mar 202228,6029,6028,4029,1028,6944.355
09 mar 202229,1029,3028,2028,7028,2965.588
08 mar 202227,5529,5027,5528,5528,1574.274
07 mar 202228,0029,1025,6028,4528,0593.433
04 mar 202228,6029,9027,9028,2527,8580.414
03 mar 202230,0030,2028,6028,6028,2049.648
02 mar 202230,2031,3029,4529,7029,2888.650
01 mar 202230,5031,5529,4030,5030,07122.819
28 feb 202227,5530,3027,0529,6529,23108.179
25 feb 202227,8528,5026,9028,1027,7082.104
24 feb 202225,8527,5024,6027,2026,8292.363
23 feb 202227,2028,3027,0027,1526,77102.639
22 feb 202224,1026,4524,0025,9525,5838.041
21 feb 202225,9026,4525,0525,5525,1919.343
18 feb 202226,0526,6525,9526,0525,6810.622
17 feb 202226,7027,0526,0526,0525,6815.360
16 feb 202226,7027,3026,7026,8526,4718.304
15 feb 202226,4026,8525,8026,5526,1720.005
14 feb 202225,3026,2024,8025,7525,3959.934
11 feb 202226,5026,9026,4026,6026,2215.695
10 feb 202227,1027,3026,2026,7026,3269.573
09 feb 202225,3527,8525,3027,0026,6260.123
08 feb 202226,0026,4524,9525,0024,6526.178
07 feb 202227,0027,4026,0026,0525,6819.008
04 feb 202227,4027,4526,4026,8526,4731.398
03 feb 202227,3027,5027,0527,1526,7717.549
02 feb 202227,3527,4527,0027,3526,9620.250
01 feb 202227,4027,5026,8527,0526,6735.306
31 gen 202226,8027,4526,4527,0026,6240.998
28 gen 202226,8527,0525,4525,9025,5331.690
27 gen 202225,4027,0025,0526,5026,1340.975
26 gen 202224,3026,0524,3025,6025,2433.618
25 gen 202225,2525,3024,0024,0023,6638.094
24 gen 202226,1026,3523,7024,6524,30154.251
21 gen 202226,9527,4526,5026,5026,1327.974
20 gen 202226,9027,7026,7527,4527,0636.228
19 gen 202226,8527,2026,5526,7026,3224.799
18 gen 202227,4027,4026,8026,8526,4723.958
17 gen 202227,1028,1526,8527,2026,8256.254
14 gen 202227,6027,6026,6026,7526,3773.561
13 gen 202227,9028,6026,0028,2027,8082.556
12 gen 202228,7528,9027,3527,9027,5160.203
11 gen 202228,5529,5028,2528,4528,0533.492
10 gen 202230,4030,5028,5028,5028,1056.501
07 gen 202230,4531,9529,6529,6529,2398.931
06 gen 202230,9030,9029,3029,9029,48183.900
*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...