Yahoo

Mail

Italia markets closed

Dow Jones
32.657,79
+537,51(+1,67%)
Nasdaq
11.760,55
+325,81(+2,85%)
Nikkei 225
26.604,84
-72,96(-0,27%)
EUR/USD
1,0715
+0,0030(+0,28%)
BTC-EUR
27.578,84
-173,27(-0,62%)
CMC Crypto 200
648,87
-12,28(-1,86%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2022	33,40	33,75	30,40	30,45	30,45	134.475
25 mag 2022	30,60	33,65	30,60	33,35	33,35	142.358
24 mag 2022	31,40	31,70	30,40	30,45	30,45	15.830
23 mag 2022	31,85	32,20	30,85	31,00	31,00	52.228
23 mag 2022	0.44 Dividendo
20 mag 2022	31,40	32,00	30,95	31,10	30,66	51.280
19 mag 2022	30,00	31,30	29,65	31,30	30,86	51.160
18 mag 2022	30,35	30,95	30,00	30,55	30,12	28.114
17 mag 2022	28,55	30,40	28,55	30,40	29,97	37.250
16 mag 2022	27,70	29,25	27,70	29,00	28,59	39.378
13 mag 2022	26,50	27,95	26,00	27,80	27,41	27.232
12 mag 2022	26,55	27,20	25,60	26,20	25,83	20.370
11 mag 2022	27,20	27,40	26,20	27,05	26,67	16.258
10 mag 2022	26,55	27,20	25,85	26,35	25,98	15.342
09 mag 2022	28,40	28,40	25,60	25,70	25,34	40.255
06 mag 2022	27,50	27,50	26,60	27,30	26,91	22.968
05 mag 2022	28,40	28,40	27,30	27,30	26,91	21.158
04 mag 2022	27,65	28,10	27,60	27,60	27,21	18.129
03 mag 2022	28,20	28,70	27,70	27,90	27,51	18.727
02 mag 2022	28,70	29,25	27,50	28,20	27,80	51.360
29 apr 2022	29,20	29,55	28,60	29,40	28,98	16.005
28 apr 2022	29,30	29,30	28,40	28,80	28,39	8.438
27 apr 2022	29,00	29,45	28,60	29,25	28,84	12.029
26 apr 2022	29,30	29,80	28,85	28,85	28,44	14.869
25 apr 2022	29,80	30,00	28,15	28,85	28,44	32.697
22 apr 2022	29,75	29,95	29,40	29,80	29,38	15.542
21 apr 2022	30,20	30,80	29,75	29,75	29,33	17.169
20 apr 2022	30,05	30,85	30,05	30,60	30,17	7.480
19 apr 2022	31,25	31,40	30,40	30,40	29,97	9.530
14 apr 2022	31,20	31,60	30,75	30,85	30,41	16.808
13 apr 2022	31,20	31,50	30,70	30,70	30,27	9.927
12 apr 2022	29,85	31,60	29,70	31,25	30,81	36.713
11 apr 2022	31,70	31,70	30,00	30,20	29,77	72.289
08 apr 2022	33,90	34,00	31,00	31,25	30,81	135.485
07 apr 2022	32,50	34,00	32,30	33,25	32,78	83.197
06 apr 2022	32,35	32,90	31,55	32,05	31,60	43.528
05 apr 2022	32,15	33,00	31,75	32,30	31,84	40.103
04 apr 2022	31,80	32,70	30,60	32,25	31,79	53.758
01 apr 2022	30,80	32,30	30,15	31,20	30,76	79.479
31 mar 2022	30,50	30,90	30,20	30,20	29,77	19.338
30 mar 2022	30,00	30,80	29,60	30,70	30,27	53.532
29 mar 2022	30,45	30,45	29,35	29,75	29,33	44.477
28 mar 2022	29,25	30,50	29,25	30,00	29,58	82.706
25 mar 2022	28,85	29,50	28,45	29,10	28,69	19.927
24 mar 2022	29,25	29,45	28,50	28,55	28,15	33.035
23 mar 2022	29,75	29,75	29,10	29,25	28,84	19.281
22 mar 2022	29,75	29,80	28,90	29,50	29,08	28.694
21 mar 2022	29,20	29,85	28,90	29,60	29,18	38.176
18 mar 2022	29,40	29,40	28,50	29,00	28,59	40.644
17 mar 2022	28,05	29,15	27,90	29,00	28,59	42.669
16 mar 2022	28,70	29,00	28,15	28,15	27,75	24.992
15 mar 2022	28,15	28,75	27,20	28,10	27,70	24.239
14 mar 2022	29,35	29,35	27,45	27,80	27,41	58.185
11 mar 2022	29,35	29,50	28,40	28,40	28,00	40.878
10 mar 2022	28,60	29,60	28,40	29,10	28,69	44.355
09 mar 2022	29,10	29,30	28,20	28,70	28,29	65.588
08 mar 2022	27,55	29,50	27,55	28,55	28,15	74.274
07 mar 2022	28,00	29,10	25,60	28,45	28,05	93.433
04 mar 2022	28,60	29,90	27,90	28,25	27,85	80.414
03 mar 2022	30,00	30,20	28,60	28,60	28,20	49.648
02 mar 2022	30,20	31,30	29,45	29,70	29,28	88.650
01 mar 2022	30,50	31,55	29,40	30,50	30,07	122.819
28 feb 2022	27,55	30,30	27,05	29,65	29,23	108.179
25 feb 2022	27,85	28,50	26,90	28,10	27,70	82.104
24 feb 2022	25,85	27,50	24,60	27,20	26,82	92.363
23 feb 2022	27,20	28,30	27,00	27,15	26,77	102.639
22 feb 2022	24,10	26,45	24,00	25,95	25,58	38.041
21 feb 2022	25,90	26,45	25,05	25,55	25,19	19.343
18 feb 2022	26,05	26,65	25,95	26,05	25,68	10.622
17 feb 2022	26,70	27,05	26,05	26,05	25,68	15.360
16 feb 2022	26,70	27,30	26,70	26,85	26,47	18.304
15 feb 2022	26,40	26,85	25,80	26,55	26,17	20.005
14 feb 2022	25,30	26,20	24,80	25,75	25,39	59.934
11 feb 2022	26,50	26,90	26,40	26,60	26,22	15.695
10 feb 2022	27,10	27,30	26,20	26,70	26,32	69.573
09 feb 2022	25,35	27,85	25,30	27,00	26,62	60.123
08 feb 2022	26,00	26,45	24,95	25,00	24,65	26.178
07 feb 2022	27,00	27,40	26,00	26,05	25,68	19.008
04 feb 2022	27,40	27,45	26,40	26,85	26,47	31.398
03 feb 2022	27,30	27,50	27,05	27,15	26,77	17.549
02 feb 2022	27,35	27,45	27,00	27,35	26,96	20.250
01 feb 2022	27,40	27,50	26,85	27,05	26,67	35.306
31 gen 2022	26,80	27,45	26,45	27,00	26,62	40.998
28 gen 2022	26,85	27,05	25,45	25,90	25,53	31.690
27 gen 2022	25,40	27,00	25,05	26,50	26,13	40.975
26 gen 2022	24,30	26,05	24,30	25,60	25,24	33.618
25 gen 2022	25,25	25,30	24,00	24,00	23,66	38.094
24 gen 2022	26,10	26,35	23,70	24,65	24,30	154.251
21 gen 2022	26,95	27,45	26,50	26,50	26,13	27.974
20 gen 2022	26,90	27,70	26,75	27,45	27,06	36.228
19 gen 2022	26,85	27,20	26,55	26,70	26,32	24.799
18 gen 2022	27,40	27,40	26,80	26,85	26,47	23.958
17 gen 2022	27,10	28,15	26,85	27,20	26,82	56.254
14 gen 2022	27,60	27,60	26,60	26,75	26,37	73.561
13 gen 2022	27,90	28,60	26,00	28,20	27,80	82.556
12 gen 2022	28,75	28,90	27,35	27,90	27,51	60.203
11 gen 2022	28,55	29,50	28,25	28,45	28,05	33.492
10 gen 2022	30,40	30,50	28,50	28,50	28,10	56.501
07 gen 2022	30,45	31,95	29,65	29,65	29,23	98.931
06 gen 2022	30,90	30,90	29,30	29,90	29,48	183.900
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...

Dow Jones32.657,79+537,51(+1,67%)

Nasdaq 11.760,55+325,81(+2,85%)

Nikkei 22526.604,84-72,96(-0,27%)

EUR/USD1,0715+0,0030(+0,28%)

BTC-EUR27.578,84-173,27(-0,62%)

CMC Crypto 200648,87-12,28(-1,86%)

Alerion CleanPower (ARN.MI)

Dow Jones
32.657,79
+537,51(+1,67%)

Nasdaq
11.760,55
+325,81(+2,85%)

Nikkei 225
26.604,84
-72,96(-0,27%)

EUR/USD
1,0715
+0,0030(+0,28%)

BTC-EUR
27.578,84
-173,27(-0,62%)

CMC Crypto 200
648,87
-12,28(-1,86%)