Italia markets closed

Ascopiave S.p.A. (ASC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1900-0,0050 (-0,23%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20242,19002,20502,18002,19002,1900251.181
16 mag 20242,21502,22502,19502,19502,1950186.621
15 mag 20242,21502,24502,21002,21002,2100204.116
14 mag 20242,22502,24002,21502,23502,2350198.477
13 mag 20242,25002,25502,22002,23002,2300165.895
10 mag 20242,23002,26502,23002,25502,2550476.167
09 mag 20242,24002,24502,21002,23002,2300271.918
08 mag 20242,28502,29002,24002,24002,2400214.182
07 mag 20242,32502,32502,27502,28002,2800299.378
06 mag 20242,31502,32502,28002,30002,3000347.395
06 mag 20240.14 Dividendo
03 mag 20242,46502,46502,43002,43502,2950409.658
02 mag 20242,47002,47502,44502,45002,3091334.615
30 apr 20242,48002,48002,45002,46002,3186392.759
29 apr 20242,43002,47002,41502,47002,3280383.977
26 apr 20242,42002,43002,40502,42002,280971.096
25 apr 20242,38002,41502,38002,40502,2667116.839
24 apr 20242,45002,45002,39502,40502,2667200.812
23 apr 20242,38002,43502,36502,42002,2809227.524
22 apr 20242,37002,38002,34502,36002,2243118.230
19 apr 20242,34002,35502,31502,34502,2102122.391
18 apr 20242,31002,36502,31002,34502,2102117.326
17 apr 20242,30002,38502,30002,34502,210278.610
16 apr 20242,35002,36002,30502,31002,177291.687
15 apr 20242,37002,38002,35002,38002,2432118.359
12 apr 20242,33002,37502,33002,36002,2243110.568
11 apr 20242,33002,33502,29502,32002,1866144.867
10 apr 20242,34002,34002,30502,33002,1960121.189
09 apr 20242,32002,37002,31502,31502,1819234.163
08 apr 20242,36002,36002,31002,35502,2196120.495
05 apr 20242,35502,35502,30502,33002,1960151.164
04 apr 20242,33002,37002,33002,35002,2149118.748
03 apr 20242,35002,35502,33502,34002,205577.999
02 apr 20242,36502,39002,34002,34502,2102123.348
28 mar 20242,35002,39002,35002,36502,2290108.335
27 mar 20242,35502,40502,35502,38502,2479104.747
26 mar 20242,34502,38002,34002,36502,2290116.372
25 mar 20242,36002,37502,34002,35502,2196169.512
22 mar 20242,30002,36502,30002,36502,2290164.038
21 mar 20242,35502,35502,30002,30002,1678206.180
20 mar 20242,44002,44002,33502,34002,2055260.907
19 mar 20242,40002,40002,36502,39002,2526186.367
18 mar 20242,42002,42502,38002,38502,2479236.075
15 mar 20242,36002,40002,34502,40002,2620206.151
14 mar 20242,36002,39002,35002,35002,2149131.786
13 mar 20242,37002,39002,34002,36002,2243186.990
12 mar 20242,39002,42502,36502,37502,2384172.697
11 mar 20242,47502,48002,38002,39002,2526381.946
08 mar 20242,50002,53502,40502,48002,3374504.140
07 mar 20242,35502,53502,26502,51502,37041.034.942
06 mar 20242,35002,38502,34002,36002,2243175.892
05 mar 20242,35502,36502,31502,35502,2196226.434
04 mar 20242,31502,35502,30002,35502,2196192.740
01 mar 20242,29502,33502,29002,31002,1772187.921
29 feb 20242,29002,30002,26502,30002,1678240.041
28 feb 20242,29002,29002,25002,26002,130174.298
27 feb 20242,25002,28002,23502,28002,1489119.491
26 feb 20242,26502,29502,25002,25002,1206130.753
23 feb 20242,31002,31002,27002,28502,1536104.903
22 feb 20242,32002,32002,27502,29002,1583110.667
21 feb 20242,32502,33002,28002,30502,1725137.713
20 feb 20242,30502,33002,30002,30502,1725153.431
19 feb 20242,30002,32002,28502,29502,1630177.301
16 feb 20242,26002,30002,26002,29502,1630245.390
15 feb 20242,22002,28002,22002,27002,1395172.242
14 feb 20242,25502,27502,24002,24002,1112111.267
13 feb 20242,22502,26002,22502,25002,120682.358
12 feb 20242,23002,23502,20002,21502,0876151.009
09 feb 20242,21502,23002,19002,20502,0782159.532
08 feb 20242,20502,22002,19002,19502,0688126.275
07 feb 20242,24502,24502,19502,20502,078244.719
06 feb 20242,24502,24502,19502,23002,101894.312
05 feb 20242,28002,28002,21002,23502,1065117.366
02 feb 20242,22002,27002,22002,25002,1206103.474
01 feb 20242,24002,26502,22002,24002,111299.646
31 gen 20242,23502,26502,23002,24502,1159149.106
30 gen 20242,20002,25002,19002,25002,1206112.180
29 gen 20242,24502,25002,19002,20502,0782160.422
26 gen 20242,25002,26502,24002,25002,120671.283
25 gen 20242,23002,25002,21502,24002,111265.614
24 gen 20242,22502,24002,21002,21502,087649.728
23 gen 20242,20002,22002,17502,21002,082990.225
22 gen 20242,22002,22002,19002,20002,073597.872
19 gen 20242,21502,21502,16002,19002,064167.587
18 gen 20242,19502,21002,19502,20002,073589.920
17 gen 20242,23002,23002,19502,21002,0829142.373
16 gen 20242,23002,25002,23002,25002,120646.183
15 gen 20242,24502,25502,22002,25502,125381.977
12 gen 20242,21502,26502,21502,25502,125396.142
11 gen 20242,24002,27002,22002,23002,1018138.331
10 gen 20242,26002,27002,25002,26002,130117.411
09 gen 20242,26502,27502,25002,27502,144270.803
08 gen 20242,25002,27002,23502,26502,134874.248
05 gen 20242,24002,26002,21502,26002,130158.872
04 gen 20242,25502,26502,22502,23502,106573.467
03 gen 20242,23502,25502,21502,24002,1112137.460
02 gen 20242,24002,28002,21502,24502,1159171.950
29 dic 20232,26002,27002,25002,25002,120661.151
28 dic 20232,27002,27002,24002,26502,134883.133
27 dic 20232,29002,29002,25002,26002,130194.492
*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...