Italia markets close in 4 hours 43 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6900+0,0100 (+0,37%)
Al 12:21PM CET. Mercato aperto.
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 20232,68002,70002,68002,69002,690029.578
01 feb 20232,69002,69002,64502,68002,680052.443
31 gen 20232,66002,68002,64002,65502,655043.050
30 gen 20232,68002,71002,65502,68502,6850113.214
27 gen 20232,68502,69002,65002,65502,655070.250
26 gen 20232,62002,69502,62002,69502,695050.130
25 gen 20232,65502,69002,62502,65502,6550108.581
24 gen 20232,60002,68002,60002,62502,625048.466
23 gen 20232,60002,65502,56502,62502,6250118.677
20 gen 20232,60002,64502,56502,56502,565096.396
19 gen 20232,65002,67502,60502,60502,605072.181
18 gen 20232,71002,72002,67502,67502,675070.303
17 gen 20232,69002,72002,68002,71002,710074.354
16 gen 20232,72002,73002,66002,72002,720084.461
13 gen 20232,65002,74002,65002,70002,7000194.774
12 gen 20232,60002,66002,60002,66002,6600150.057
11 gen 20232,52502,62502,50502,59502,5950116.727
10 gen 20232,54002,55002,49002,49502,495056.902
09 gen 20232,52002,58002,50002,51002,510071.001
06 gen 20232,53002,53502,49502,53502,535043.867
05 gen 20232,51502,55002,49502,53002,530032.855
04 gen 20232,47502,55002,43502,55002,5500109.421
03 gen 20232,45002,47502,44502,45502,455048.675
02 gen 20232,43502,44002,38502,43002,430016.866
30 dic 20222,44002,44002,39502,39502,395023.110
29 dic 20222,40002,45002,38002,44002,440020.778
28 dic 20222,41502,42502,39002,39502,395029.210
27 dic 20222,42002,42002,39002,40502,405017.984
23 dic 20222,44002,44002,35002,40502,4050106.570
22 dic 20222,47002,48502,40502,41002,410058.803
21 dic 20222,42002,42502,40002,41002,410055.978
20 dic 20222,48502,48502,41502,42502,425029.230
19 dic 20222,44502,50002,40502,48502,485048.267
16 dic 20222,45502,45502,40002,41502,415076.783
15 dic 20222,48002,48002,42502,46502,465091.208
14 dic 20222,51002,51002,48002,48002,480016.126
13 dic 20222,50002,52002,46502,50002,500040.062
12 dic 20222,49502,50002,46502,48502,485035.366
09 dic 20222,52502,53002,48002,48002,480056.277
08 dic 20222,54002,54002,50002,50502,505010.564
07 dic 20222,53002,55002,48502,54502,545050.819
06 dic 20222,56502,56502,50002,53002,530033.807
05 dic 20222,57002,57002,52502,53502,535041.591
02 dic 20222,52002,56502,50002,56002,560062.037
01 dic 20222,50002,54002,49002,50502,505037.071
30 nov 20222,53002,53002,45502,47002,4700141.857
29 nov 20222,57502,60502,53502,55502,555040.152
28 nov 20222,53502,55502,50002,53502,535043.803
25 nov 20222,54502,57502,49002,57502,575057.797
24 nov 20222,52502,55002,50002,54502,545048.965
23 nov 20222,46002,53502,46002,48502,485046.611
22 nov 20222,43002,49502,41002,47502,475060.903
21 nov 20222,47002,47502,38502,46002,460032.866
18 nov 20222,50502,50502,43002,43002,430042.383
17 nov 20222,47002,49502,43002,46002,460036.788
16 nov 20222,49502,51502,46002,46502,465062.852
15 nov 20222,54002,54002,50502,51502,515022.521
14 nov 20222,56002,56002,52002,54002,540026.859
11 nov 20222,50002,56002,46502,53502,535087.263
10 nov 20222,41002,48002,40002,48002,480077.405
09 nov 20222,47502,47502,38502,41002,410052.792
08 nov 20222,50002,50002,38002,38002,380072.662
07 nov 20222,45002,49002,43002,43002,4300110.119
04 nov 20222,42002,42002,35002,40002,400072.654
03 nov 20222,28002,46002,25502,42002,4200133.084
02 nov 20222,36502,38002,28002,28002,2800280.327
01 nov 20222,42002,44502,35002,38502,385041.576
31 ott 20222,37002,42002,36502,39502,395061.851
28 ott 20222,31002,37002,27502,34002,340022.163
27 ott 20222,27502,33002,25502,30002,300061.181
26 ott 20222,35502,36002,25002,25002,250098.505
25 ott 20222,17502,29002,13502,29002,290093.983
24 ott 20222,05002,18002,04502,16002,1600147.502
21 ott 20222,16502,16502,08002,08002,080017.825
20 ott 20222,25502,31502,12002,14502,1450126.730
19 ott 20222,12002,25002,09502,24002,240077.270
18 ott 20222,03502,13002,03502,08502,085034.110
17 ott 20221,97002,06001,97002,01002,010032.462
14 ott 20221,91801,97001,91801,93001,930051.879
13 ott 20221,90001,97001,88001,89001,890061.336
12 ott 20221,94601,97001,91201,91201,912017.693
11 ott 20221,96601,97401,93201,95201,952032.201
10 ott 20221,95002,04501,95001,98001,980044.712
07 ott 20222,10502,11002,00002,00002,000012.074
06 ott 20222,14002,15502,06502,08002,080018.973
05 ott 20222,20002,20002,11002,11002,110020.150
04 ott 20222,14002,20002,13002,16002,160014.571
03 ott 20222,03002,13002,03002,13002,130062.597
30 set 20222,19002,19002,11002,11002,110031.226
29 set 20222,20002,21502,10002,16002,160037.004
28 set 20222,22502,32502,14502,19002,190059.314
27 set 20222,26002,36002,19002,20002,200030.723
26 set 20222,22002,26002,21002,26002,260030.254
23 set 20222,32002,33502,17502,19002,190092.754
22 set 20222,40502,41002,32002,35502,355071.794
21 set 20222,43002,46002,40002,42502,425030.599
20 set 20222,48002,48502,43502,46502,465020.268
19 set 20222,48002,49502,46002,46002,46006.243
16 set 20222,48502,48502,45002,45002,450048.397
15 set 20222,59502,59502,47502,49502,495031.278
*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...