Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2900+0,0050 (+0,22%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
10 dic 2022 - 10 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 20232,28002,29502,27002,29002,290055.565
07 dic 20232,26002,29502,26002,28502,285084.543
06 dic 20232,27002,29502,25002,29502,2950135.822
05 dic 20232,24002,29502,23502,29002,2900150.107
04 dic 20232,27002,27002,22002,22502,2250130.742
01 dic 20232,26502,27002,23502,26502,2650105.664
30 nov 20232,27502,28502,25002,26002,2600155.977
29 nov 20232,29002,30002,25002,26002,2600142.705
28 nov 20232,24502,28002,24002,26502,2650261.011
27 nov 20232,22502,27002,21002,23502,2350156.244
24 nov 20232,21002,23502,19502,21002,210088.353
23 nov 20232,20002,21502,18002,21502,215077.244
22 nov 20232,19502,20002,16502,17002,170085.588
21 nov 20232,19502,22002,17002,18502,185055.529
20 nov 20232,17502,22502,17502,21002,2100102.598
17 nov 20232,12002,21002,12002,20502,2050209.529
16 nov 20232,14502,19502,14502,16002,160096.210
15 nov 20232,17002,20002,15502,15502,1550131.187
14 nov 20232,11502,17002,07502,17002,1700256.847
13 nov 20232,12002,12002,09502,12002,120084.478
10 nov 20232,18502,19002,07502,12502,1250396.338
09 nov 20232,15002,21502,15002,19002,1900304.039
08 nov 20232,19002,19002,13002,16002,1600490.277
07 nov 20232,14502,18002,14502,16002,160061.430
06 nov 20232,23002,23002,14502,16002,1600160.471
03 nov 20232,20002,23502,19002,22002,2200175.729
02 nov 20232,11502,19502,11002,19002,1900197.184
01 nov 20232,13002,13002,07502,10002,100065.990
31 ott 20232,08002,12002,06502,10002,1000164.882
30 ott 20232,03002,09502,03002,05002,0500216.108
27 ott 20232,02002,07002,01002,06002,0600112.681
26 ott 20231,98002,02001,96802,00002,000060.301
25 ott 20231,98002,00501,96001,97401,974087.926
24 ott 20232,00502,00501,96002,00002,000068.750
23 ott 20232,02002,02001,93601,99001,9900177.848
20 ott 20232,00002,06001,97002,01002,0100104.970
19 ott 20232,05002,05001,99001,99001,990081.910
18 ott 20232,04502,04502,00502,02002,020076.066
17 ott 20232,01002,05002,01002,03502,035046.977
16 ott 20232,04502,06502,01002,01502,0150101.171
13 ott 20232,04002,06502,02002,04502,045088.359
12 ott 20232,04502,06502,01002,01002,0100100.553
11 ott 20232,02002,04502,00502,03502,035051.219
10 ott 20231,98202,03001,98202,01002,010081.705
09 ott 20231,96002,01001,95401,98201,982073.920
06 ott 20231,99602,01001,96401,97201,972096.238
05 ott 20231,99401,99601,96201,99601,996064.759
04 ott 20231,94802,00001,94401,97601,9760117.243
03 ott 20231,98001,98001,92601,94801,9480167.356
02 ott 20232,04002,04001,98001,98201,9820209.306
29 set 20231,99002,02001,98401,98401,9840185.972
28 set 20231,98002,01501,96001,96601,9660277.103
27 set 20232,05002,05001,98001,98201,9820110.851
26 set 20232,02502,04002,02002,02002,020082.910
25 set 20232,08502,09002,02002,04502,0450152.300
22 set 20232,10002,11002,07002,09002,0900129.258
21 set 20232,14002,14002,10002,10002,1000114.237
20 set 20232,16002,16502,14502,14502,145043.957
19 set 20232,14002,17002,14002,14502,145065.458
18 set 20232,17502,17502,14002,14502,145093.106
15 set 20232,16502,17502,14502,16002,1600163.688
14 set 20232,11502,16002,10002,14502,1450107.116
13 set 20232,12502,13502,09002,11002,1100155.277
12 set 20232,16002,16002,13502,13502,135058.172
11 set 20232,15502,16002,12002,16002,1600117.183
08 set 20232,12002,14502,10502,14502,1450136.013
07 set 20232,12002,15002,11502,12502,1250174.647
06 set 20232,17002,17502,13002,13502,135094.304
05 set 20232,23502,23502,17002,17002,1700128.957
04 set 20232,18002,23502,18002,22502,2250194.549
01 set 20232,16502,19002,15002,15002,1500118.954
31 ago 20232,19502,23502,16002,16002,1600473.157
30 ago 20232,18502,20502,17002,17502,175096.315
29 ago 20232,13002,18502,13002,18502,185088.009
28 ago 20232,16002,16002,13002,15002,150049.025
25 ago 20232,11002,16002,11002,16002,160081.980
24 ago 20232,16002,17002,09502,12502,1250255.263
23 ago 20232,11502,17502,11002,16502,165094.608
22 ago 20232,12502,14502,12002,12502,125076.231
21 ago 20232,14502,16502,11502,11502,1150147.121
18 ago 20232,12002,16502,09002,14002,1400128.189
17 ago 20232,14502,14502,10002,11502,115070.019
16 ago 20232,16502,16502,10002,12502,125093.366
14 ago 20232,17002,18502,15502,15502,155056.123
11 ago 20232,13002,16002,10002,16002,1600111.180
10 ago 20232,11502,15002,11002,13002,1300270.801
09 ago 20232,12502,16002,11502,11502,1150269.217
08 ago 20232,14502,15002,10002,14502,1450174.047
07 ago 20232,14002,15002,10002,12002,1200212.044
04 ago 20232,19502,19502,10502,15002,1500373.747
03 ago 20232,24502,25002,17502,19502,1950237.316
02 ago 20232,27002,27002,22002,24002,2400179.840
01 ago 20232,30002,30002,26002,27502,2750151.761
31 lug 20232,34002,34002,28002,28502,2850119.629
28 lug 20232,28002,33002,28002,31002,3100236.152
27 lug 20232,31502,35002,29002,31002,3100226.358
26 lug 20232,28502,31002,27502,30502,3050137.312
25 lug 20232,29502,32002,27502,30002,3000107.015
24 lug 20232,28502,33002,28002,32002,3200131.955
21 lug 20232,33502,34002,29002,29002,290091.727
*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...