Italia markets closed

Assiteca S.p.A. (ASSI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,7600+0,0600 (+2,22%)
Alla chiusura: 05:17PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 20222,74002,84002,72002,76002,760070.130
21 gen 20222,66002,86002,62002,70002,700051.605
20 gen 20222,72002,98002,66002,76002,760094.525
19 gen 20222,50002,76002,42002,74002,7400144.632
18 gen 20222,50002,68002,46002,52002,520033.550
17 gen 20222,46002,56002,46002,50002,500029.997
14 gen 20222,56002,56002,44002,46002,460056.500
13 gen 20222,38002,46002,36002,40002,400010.916
12 gen 20222,38002,42002,34002,42002,420022.465
11 gen 20222,40002,40002,34002,40002,400031.473
10 gen 20222,42002,46002,38002,38002,38006.600
07 gen 20222,46002,48002,40002,40002,40007.910
06 gen 20222,46002,46002,46002,46002,4600400
05 gen 20222,42002,46002,42002,46002,46002.023
04 gen 20222,48002,48002,40002,46002,46005.196
03 gen 20222,46002,46002,40002,46002,46004.080
30 dic 20212,38002,44002,38002,44002,44006.800
29 dic 20212,32002,40002,30002,34002,34009.315
28 dic 20212,40002,40002,30002,36002,36007.905
27 dic 20212,40002,40002,40002,40002,4000590
23 dic 20212,40002,40002,40002,40002,4000500
22 dic 20212,38002,40002,36002,40002,40006.400
21 dic 20212,40002,52002,36002,38002,380022.770
20 dic 20212,42002,46002,36002,36002,360010.100
17 dic 20212,40002,42002,40002,42002,4200611
16 dic 20212,42002,46002,40002,40002,4000950
15 dic 20212,44002,48002,40002,42002,42004.560
14 dic 20212,46002,46002,36002,42002,4200139.690
13 dic 20212,44002,44002,44002,44002,440018.100
10 dic 20212,42002,44002,36002,40002,400010.716
09 dic 20212,36002,42002,34002,42002,420014.820
08 dic 20212,38002,38002,34002,34002,34005.300
07 dic 20212,34002,34002,34002,34002,34002.662
06 dic 20212,32002,34002,30002,32002,32001.869
03 dic 20212,36002,36002,32002,32002,320012.009
02 dic 20212,34002,36002,34002,36002,3600110
01 dic 20212,52002,52002,36002,36002,360036.828
30 nov 20212,30002,32002,26002,32002,320019.240
29 nov 20212,50002,50002,26002,30002,300038.227
29 nov 20210.08 Dividendo
26 nov 20212,42002,42002,32002,40002,320045.223
25 nov 20212,44002,44002,34002,44002,358720.380
24 nov 20212,42002,42002,36002,40002,320037.952
23 nov 20212,36002,38002,30002,32002,242715.990
22 nov 20212,34002,44002,30002,36002,2813109.349
19 nov 20212,46002,46002,30002,30002,223320.700
18 nov 20212,42002,46002,40002,42002,339340.650
17 nov 20212,38002,44002,38002,44002,35877.559
16 nov 20212,40002,40002,36002,40002,32008.977
15 nov 20212,44002,44002,34002,40002,320065.275
12 nov 20212,38002,42002,38002,42002,33938.850
11 nov 20212,38002,44002,34002,34002,262011.251
10 nov 20212,34002,42002,32002,40002,320042.677
09 nov 20212,32002,38002,30002,30002,223333.602
08 nov 20212,32002,34002,32002,32002,24277.500
05 nov 20212,32002,32002,28002,28002,204010.370
04 nov 20212,34002,34002,28002,32002,24274.477
03 nov 20212,40002,40002,28002,34002,262014.980
02 nov 20212,32002,32002,32002,32002,2427400
01 nov 20212,30002,38002,26002,32002,242716.748
29 ott 20212,26002,32002,22002,30002,22334.520
28 ott 20212,26002,26002,22002,24002,16532.810
27 ott 20212,24002,30002,24002,24002,165394.637
26 ott 20212,22002,26002,22002,22002,14605.055
25 ott 20212,26002,32002,22002,24002,165310.860
22 ott 20212,22002,22002,22002,22002,14601.480
21 ott 20212,26002,26002,22002,22002,14606.438
20 ott 20212,22002,24002,18002,24002,16538.040
19 ott 20212,24002,24002,18002,20002,12678.450
18 ott 20212,24002,24002,20002,20002,12673.850
15 ott 20212,24002,26002,20002,26002,18477.160
14 ott 20212,20002,22002,20002,22002,14601.490
13 ott 20212,18002,24002,16002,16002,08801.610
12 ott 20212,20002,22002,20002,20002,12672.310
11 ott 20212,28002,28002,16002,20002,126714.140
08 ott 20212,24002,30002,24002,28002,204022.900
07 ott 20212,20002,24002,20002,24002,16536.570
06 ott 20212,20002,22002,18002,18002,107319.730
05 ott 20212,16002,18002,16002,18002,10733.094
04 ott 20212,14002,16002,12002,12002,04937.180
01 ott 20212,12002,12002,08002,12002,049329.290
30 set 20212,12002,16002,12002,16002,08802.110
29 set 20212,12002,12002,12002,12002,04931.210
28 set 20212,16002,16002,06002,10002,030014.615
27 set 20212,20002,20002,14002,14002,06875.860
24 set 20212,18002,18002,18002,18002,10733.150
23 set 20212,20002,24002,16002,20002,126726.260
22 set 20212,20002,24002,20002,20002,126755.713
21 set 20212,22002,22002,12002,18002,107315.620
20 set 20212,20002,20002,20002,20002,1267900
17 set 20212,16002,18002,16002,16002,08804.195
16 set 20212,16002,16002,16002,16002,08805
15 set 20212,12002,16002,12002,16002,0880700
14 set 20212,16002,16002,12002,12002,04939.470
13 set 20212,16002,20002,16002,20002,126743.510
10 set 20212,18002,18002,18002,18002,1073200
09 set 20212,18002,18002,14002,14002,06875.700
08 set 20212,14002,14002,14002,14002,0687-
07 set 20212,18002,18002,14002,14002,06872.915
06 set 20212,18002,20002,18002,18002,10735.250
*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...