Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,7550+0,0350 (+1,29%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 set 2023 - 14 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 20242,74002,76002,72002,75502,755087.594
12 set 20242,74002,78002,72002,72002,7200107.845
11 set 20242,75002,78502,72502,78002,7800120.847
10 set 20242,72002,75002,70502,75002,7500327.657
09 set 20242,66002,73002,66002,72502,7250126.673
06 set 20242,71002,72002,67002,67002,6700185.885
05 set 20242,70002,70502,65502,70502,7050155.207
04 set 20242,64502,69502,64502,68002,680098.709
03 set 20242,72002,72002,67002,68502,685059.676
02 set 20242,71002,71502,67502,71502,7150154.240
30 ago 20242,67002,72002,67002,71002,7100243.938
29 ago 20242,69002,71002,66502,68502,6850168.083
28 ago 20242,67502,68002,66002,68002,680077.385
27 ago 20242,70002,70002,65502,68002,680078.603
26 ago 20242,68502,68502,65002,65502,655091.067
23 ago 20242,62002,67002,62002,67002,670065.175
22 ago 20242,71002,71002,64002,64002,6400134.237
21 ago 20242,65502,70002,65502,68502,6850137.003
20 ago 20242,71002,73002,65502,65502,6550156.709
19 ago 20242,70002,71002,66502,70502,7050175.511
16 ago 20242,67002,69002,66002,67502,6750127.513
14 ago 20242,64002,67002,62502,67002,6700105.432
13 ago 20242,63502,64002,60002,64002,6400124.727
12 ago 20242,61502,63502,58502,62002,6200140.505
09 ago 20242,61002,61002,56002,58502,585098.751
08 ago 20242,59002,60502,54502,60502,6050142.012
07 ago 20242,55502,59002,53002,59002,5900138.170
06 ago 20242,52502,57002,51002,52502,5250169.353
05 ago 20242,51502,53502,45502,52502,5250536.704
02 ago 20242,48002,55502,46002,53502,5350227.739
01 ago 20242,50502,51502,48002,50002,5000120.709
31 lug 20242,49002,50502,47002,48502,4850160.659
30 lug 20242,48002,48502,45002,48002,480097.944
29 lug 20242,46502,48002,45502,46502,465072.275
26 lug 20242,45002,46002,44002,44502,4450126.583
25 lug 20242,40002,45002,40002,45002,4500163.547
24 lug 20242,38502,42002,38502,42002,4200196.335
23 lug 20242,41002,41002,37502,41002,4100130.073
22 lug 20242,41002,41002,39002,39502,395069.197
19 lug 20242,39502,40502,38002,40002,400093.363
18 lug 20242,37502,40502,36502,40002,400053.346
17 lug 20242,35502,37502,35502,37502,375025.548
16 lug 20242,37002,37502,35502,37502,375039.698
15 lug 20242,40002,40502,37002,37002,370046.092
12 lug 20242,41502,41502,37502,39502,395055.387
11 lug 20242,41002,41002,38002,39502,3950177.597
10 lug 20242,38502,40502,37002,40502,405077.879
09 lug 20242,37002,38002,35502,37502,3750134.779
08 lug 20242,38502,40002,35002,35002,3500130.903
05 lug 20242,34002,39002,34002,38502,3850350.326
04 lug 20242,32502,35502,32502,34002,3400117.237
03 lug 20242,36502,37502,32002,35502,3550133.928
02 lug 20242,32502,37502,30002,35502,3550226.510
01 lug 20242,24502,33002,24502,32502,3250154.247
28 giu 20242,26002,28002,24502,27502,275073.029
27 giu 20242,29002,31502,25002,26002,2600136.404
26 giu 20242,25002,31002,24502,31002,3100290.597
25 giu 20242,26502,27002,24502,27002,2700131.873
24 giu 20242,27002,27502,23002,26002,2600164.226
21 giu 20242,25502,26002,22502,24502,2450283.863
20 giu 20242,20502,25502,20502,24502,245096.012
19 giu 20242,26002,27002,22002,23502,2350195.011
18 giu 20242,19002,23502,19002,23502,2350144.229
17 giu 20242,19502,24002,19502,21502,2150229.890
14 giu 20242,26502,26502,19002,22502,2250485.067
13 giu 20242,26002,27002,24502,26002,260076.721
12 giu 20242,27002,27002,21502,25502,2550233.993
11 giu 20242,25502,29002,23002,24002,2400331.514
10 giu 20242,28002,29002,26002,28002,2800164.039
07 giu 20242,28002,29002,26002,29002,2900214.867
06 giu 20242,28002,28502,26002,27502,2750152.858
05 giu 20242,28002,28002,25502,27502,2750138.107
04 giu 20242,26002,28002,25502,25502,2550226.737
03 giu 20242,26002,26002,23502,26002,2600118.041
31 mag 20242,24502,26002,23502,23502,2350304.077
30 mag 20242,21502,24502,21002,24502,2450142.243
29 mag 20242,19002,23002,19002,20502,2050150.331
28 mag 20242,20502,23002,19002,22002,220075.810
27 mag 20242,18502,20002,18002,19002,190056.664
24 mag 20242,16502,18002,15002,17502,1750372.860
23 mag 20242,20502,22002,17002,17002,1700146.558
22 mag 20242,21002,22502,20002,22502,2250179.592
21 mag 20242,20002,22002,19502,22002,2200137.189
20 mag 20242,17502,22002,17502,20502,2050104.997
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
*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...