Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,2000+0,0200 (+0,92%)
Alla chiusura: 3:44PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20212,22002,24002,06002,20002,200033.399
13 mag 20212,22002,22002,18002,18002,18001.110
12 mag 20212,20002,20002,20002,20002,200020.150
11 mag 20212,20002,26002,20002,26002,26001.110
10 mag 20212,28002,28002,20002,22002,22006.988
07 mag 20212,20002,24002,20002,24002,24002.360
06 mag 20212,24002,26002,20002,20002,20006.200
05 mag 20212,20002,24002,20002,20002,20002.065
04 mag 20212,20002,20002,20002,20002,20002.400
03 mag 20212,18002,18002,18002,18002,18001.010
30 apr 20212,22002,24002,18002,18002,18002.900
29 apr 20212,20002,20002,20002,20002,200010
28 apr 20212,24002,24002,22002,22002,22001.642
27 apr 20212,24002,24002,22002,24002,24006.705
26 apr 20212,24002,24002,22002,24002,240018.790
23 apr 20212,20002,20002,20002,20002,20005.350
22 apr 20212,16002,18002,16002,18002,180011.600
21 apr 20212,16002,18002,12002,16002,160010.368
20 apr 20212,16002,20002,10002,18002,180025.942
19 apr 20212,18002,23002,16002,20002,20004.146
16 apr 20212,16002,22002,16002,16002,160014.778
15 apr 20212,16002,20002,16002,20002,200010.425
14 apr 20212,14002,18002,14002,16002,16006.225
13 apr 20212,14002,18002,14002,14002,140014.499
12 apr 20212,18002,20002,14002,14002,14007.123
09 apr 20212,14002,16002,12002,16002,160025.900
08 apr 20212,08002,16002,06002,16002,160047.536
07 apr 20212,08002,12002,08002,08002,080032.750
06 apr 20212,10002,14002,04002,08002,080057.097
01 apr 20212,10002,10002,08002,10002,100042.308
31 mar 20212,04002,12002,04002,11002,110041.599
30 mar 20212,07002,07002,06002,06002,060016.100
29 mar 20212,03002,05002,03002,04002,040015.187
26 mar 20212,07002,10002,04002,07002,070042.710
25 mar 20212,07002,09002,05002,07002,070010.904
24 mar 20212,10002,10002,10002,10002,10003.693
23 mar 20212,09002,10002,09002,10002,10001.414
22 mar 20212,09002,09002,09002,09002,0900-
19 mar 20212,04002,09002,04002,09002,09001.100
18 mar 20212,10002,10002,00002,09002,090013.200
17 mar 20212,10002,10002,10002,10002,10005.000
16 mar 20212,19002,19002,14002,14002,14002.758
15 mar 20212,08002,23002,08002,19002,190017.950
12 mar 20212,08002,08002,08002,08002,0800200
11 mar 20212,10002,10002,10002,10002,10003.152
10 mar 20212,05002,10002,04002,10002,10002.700
09 mar 20212,06002,06002,06002,06002,0600-
08 mar 20212,06002,12002,05002,06002,06005.078
05 mar 20212,05002,09002,04002,04002,04006.475
04 mar 20212,05002,05002,02002,05002,05006.935
03 mar 20212,10002,10002,10002,10002,10004.993
02 mar 20212,08002,10002,08002,08002,080016.550
01 mar 20212,12002,12002,08002,09002,090054.705
26 feb 20212,05002,11002,05002,11002,110050.300
25 feb 20212,10002,10002,05002,09002,09003.940
24 feb 20212,08002,11002,04002,10002,10004.300
23 feb 20212,05002,08002,03002,08002,08006.643
22 feb 20212,07002,08002,07002,08002,08006.700
19 feb 20212,08002,08002,08002,08002,080049
18 feb 20212,04002,09002,03002,09002,09002.150
17 feb 20212,05002,09002,02002,08002,08003.900
16 feb 20212,11002,11002,10002,10002,10001.950
15 feb 20212,15002,15002,15002,15002,1500-
12 feb 20212,15002,15002,15002,15002,150050
11 feb 20212,11002,15002,11002,15002,15001.195
10 feb 20212,12002,12002,11002,11002,11003.850
09 feb 20212,15002,16002,15002,16002,16001.350
08 feb 20212,12002,16002,12002,16002,16001.839
05 feb 20212,12002,12002,12002,12002,12006.269
04 feb 20212,10002,11002,10002,11002,11001.806
03 feb 20212,10002,10002,10002,10002,1000240
02 feb 20212,07002,07002,07002,07002,0700718
01 feb 20212,03002,03002,03002,03002,0300-
29 gen 20212,03002,03002,03002,03002,0300-
28 gen 20212,03002,03002,03002,03002,03003.200
27 gen 20212,08002,08002,08002,08002,08002.030
26 gen 20212,11002,13002,10002,13002,13004.250
25 gen 20212,04002,16002,03002,16002,16006.817
22 gen 20212,08002,08002,08002,08002,0800-
21 gen 20212,08002,08002,08002,08002,0800-
20 gen 20212,07002,08002,07002,08002,08003.500
19 gen 20212,06002,07002,06002,07002,07002.198
18 gen 20212,05002,07002,05002,07002,07003.000
15 gen 20212,06002,06002,05002,05002,05006.552
14 gen 20212,08002,08002,06002,06002,06002.200
13 gen 20212,05002,10002,05002,10002,100012.742
12 gen 20212,07002,07002,05002,07002,07006.486
11 gen 20212,10002,10002,10002,10002,1000100
08 gen 20212,11002,12002,09002,10002,100021.274
07 gen 20212,10002,11002,10002,10002,10007.580
06 gen 20212,10002,14002,10002,14002,14004.400
05 gen 20212,12002,14002,10002,14002,140012.200
04 gen 20212,16002,19002,12002,14002,140018.290
30 dic 20202,19002,19002,06002,15002,150011.060
29 dic 20202,23002,23002,15002,19002,190011.108
28 dic 20202,23002,23002,18002,20002,200010.265
28 dic 20200.07 Dividendo
23 dic 20202,19002,23002,18002,23002,160012.025
22 dic 20202,19002,19002,19002,19002,12131.000
21 dic 20202,18002,18002,18002,18002,11163.915
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...