ASC.MI - Ascopiave S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20232,45002,45002,40002,42002,4200178.121
30 mag 20232,45002,46502,42002,45002,450076.118
29 mag 20232,46002,47502,41002,41502,4150134.584
26 mag 20232,42002,48002,40502,48002,4800165.696
25 mag 20232,46502,56502,41002,42002,4200117.922
24 mag 20232,52502,54502,46502,46502,4650183.172
23 mag 20232,56002,58002,53002,55002,550091.685
22 mag 20232,63002,63002,56002,56502,565070.843
19 mag 20232,56002,60502,56002,59502,595096.427
18 mag 20232,65002,65502,56002,56002,560092.067
17 mag 20232,67002,69002,62002,62002,620096.430
16 mag 20232,74502,74502,67502,70002,7000161.684
15 mag 20232,70502,74002,67502,73002,7300127.375
12 mag 20232,71002,73002,68502,71002,710097.625
11 mag 20232,72502,74002,68002,71002,710069.685
10 mag 20232,68502,73502,68502,71502,715046.630
09 mag 20232,74002,75002,69002,71502,7150114.576
08 mag 20232,73502,74002,67502,71002,710087.728
05 mag 20232,64502,72502,64502,70002,700068.334
04 mag 20232,62002,67002,62002,63002,630088.310
03 mag 20232,68002,73502,63002,63502,6350123.785
02 mag 20232,79502,80002,65002,69502,6950308.170
02 mag 20230.13 Dividendo
28 apr 20232,86502,91502,83002,91002,7800473.654
27 apr 20232,79502,87502,77502,87502,7466229.302
26 apr 20232,82002,82002,76002,79502,6701121.704
25 apr 20232,81002,82502,78002,80502,679745.465
24 apr 20232,79502,88502,76002,78502,6606249.403
21 apr 20232,78502,81002,75502,78502,660685.243
20 apr 20232,76502,78002,75002,75002,627185.317
19 apr 20232,79002,80502,74002,79502,6701118.347
18 apr 20232,82002,82002,75502,75502,631946.051
17 apr 20232,79002,80502,75002,78502,660693.911
14 apr 20232,80502,82502,74502,76002,6367106.210
13 apr 20232,80502,80502,74002,76502,641574.891
12 apr 20232,75002,83002,75002,77502,6510148.257
11 apr 20232,80002,80002,73502,73502,6128144.454
06 apr 20232,76002,78502,72502,75502,6319123.148
05 apr 20232,70002,75002,68002,73002,6080147.949
04 apr 20232,67002,71002,66502,70502,5842104.394
03 apr 20232,66002,68502,64502,66002,541257.041
31 mar 20232,67002,68502,62502,66002,541270.598
30 mar 20232,59502,69502,57502,66002,5412114.224
29 mar 20232,60502,62502,57002,61002,493443.954
28 mar 20232,63002,63002,56002,59502,479153.309
27 mar 20232,67502,67502,58002,59502,479166.814
24 mar 20232,63002,64002,59502,62002,5030112.925
23 mar 20232,66502,66502,62502,63502,517325.027
22 mar 20232,66502,66502,63002,64502,526895.375
21 mar 20232,64502,68002,62502,65002,5316111.950
20 mar 20232,64002,64502,53002,64002,522199.088
17 mar 20232,62502,63502,54502,54502,431388.380
16 mar 20232,59002,62502,56502,62502,507759.704
15 mar 20232,63502,66002,56502,58502,469559.001
14 mar 20232,59502,62502,58002,62502,507772.547
13 mar 20232,60002,61002,51002,56002,4456173.488
10 mar 20232,61502,67502,61002,63002,5125106.739
09 mar 20232,70502,71002,60002,62002,5030266.096
08 mar 20232,74502,74502,69502,71502,5937122.977
07 mar 20232,85002,85002,70502,72002,5985241.030
06 mar 20232,75502,83002,75002,82502,6988196.060
03 mar 20232,73502,77002,72002,75502,6319111.995
02 mar 20232,68502,72002,67002,68002,560349.316
01 mar 20232,70002,72502,68002,68002,5603139.397
28 feb 20232,72002,75002,66502,71002,5889152.267
27 feb 20232,66002,72002,66002,72002,598569.334
24 feb 20232,64002,68002,62502,66502,545997.768
23 feb 20232,63002,70002,61502,63002,5125117.069
22 feb 20232,67502,68502,61502,66002,5412104.401
21 feb 20232,75002,75002,67502,68002,5603105.564
20 feb 20232,76002,77002,71002,71502,593789.322
17 feb 20232,75502,78002,71502,76502,641591.463
16 feb 20232,75502,75502,71002,75002,627177.301
15 feb 20232,74002,75002,70002,72502,6033167.678
14 feb 20232,76502,83002,74002,74002,6176195.106
13 feb 20232,71002,85502,71002,79502,6701238.871
10 feb 20232,82002,82002,66502,72502,6033352.731
09 feb 20232,82002,88502,79002,79002,6654327.284
08 feb 20232,69002,80002,68002,80002,6749235.189
07 feb 20232,69502,69502,64502,68002,560344.353
06 feb 20232,64502,68002,61002,68002,560379.609
03 feb 20232,70502,70502,62502,63502,5173130.211
02 feb 20232,68002,70502,65502,70502,5842129.043
01 feb 20232,69002,69002,64502,68002,560352.443
31 gen 20232,66002,68002,64002,65502,536443.050
30 gen 20232,68002,71002,65502,68502,5651113.214
27 gen 20232,68502,69002,65002,65502,536470.250
26 gen 20232,62002,69502,62002,69502,574650.130
25 gen 20232,65502,69002,62502,65502,5364108.581
24 gen 20232,60002,68002,60002,62502,507748.466
23 gen 20232,60002,65502,56502,62502,5077118.677
20 gen 20232,60002,64502,56502,56502,450496.396
19 gen 20232,65002,67502,60502,60502,488672.181
18 gen 20232,71002,72002,67502,67502,555570.303
17 gen 20232,69002,72002,68002,71002,588974.354
16 gen 20232,72002,73002,66002,72002,598584.461
13 gen 20232,65002,74002,65002,70002,5794194.774
12 gen 20232,60002,66002,60002,66002,5412150.057
11 gen 20232,52502,62502,50502,59502,4791116.727
10 gen 20232,54002,55002,49002,49502,383556.902
*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...