Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,1200+0,0400 (+1,92%)
Alla chiusura: 4:20PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 ago 20212,10002,12002,04002,12002,12006.426
30 lug 20212,12002,12002,08002,08002,0800145
29 lug 20212,04002,12002,00002,12002,12005.900
28 lug 20212,08002,08002,08002,08002,0800-
27 lug 20212,04002,08002,04002,08002,0800964
26 lug 20212,02002,04002,02002,04002,040025
23 lug 20212,02002,06001,97002,04002,040014.766
22 lug 20212,04002,06002,00002,06002,060011.129
21 lug 20212,12002,12002,04002,06002,06006.978
20 lug 20212,04002,10002,02002,10002,10001.500
19 lug 20212,12002,12002,00002,06002,06006.047
16 lug 20212,16002,16002,04002,10002,10009.840
15 lug 20212,08002,08002,08002,08002,080010
14 lug 20212,16002,16002,10002,10002,10003.400
13 lug 20212,10002,14002,10002,14002,14002.619
12 lug 20212,10002,14002,10002,14002,14006.285
09 lug 20212,10002,10002,10002,10002,1000-
08 lug 20212,10002,10002,10002,10002,10003.450
07 lug 20212,18002,26002,14002,14002,14006.036
06 lug 20212,10002,20002,10002,14002,14004.885
05 lug 20212,10002,10002,00002,10002,1000754.150
02 lug 20212,10002,10002,10002,10002,10001.200
01 lug 20212,12002,12002,06002,06002,06008.085
30 giu 20212,14002,14002,14002,14002,1400505
29 giu 20212,18002,18002,18002,18002,180095
28 giu 20212,18002,18002,12002,14002,14005.390
25 giu 20212,20002,20002,16002,16002,16001.178
24 giu 20212,20002,20002,20002,20002,2000-
23 giu 20212,20002,20002,20002,20002,200050
22 giu 20212,18002,26002,18002,18002,18003.700
21 giu 20212,12002,14002,12002,14002,14001.785
18 giu 20212,14002,14002,12002,12002,12004.750
17 giu 20212,16002,18002,16002,18002,18001.860
16 giu 20212,22002,22002,16002,16002,16002.550
15 giu 20212,24002,24002,22002,22002,2200510
14 giu 20212,24002,24002,22002,22002,22007.015
11 giu 20212,26002,26002,22002,22002,22001.600
10 giu 20212,26002,28002,22002,28002,280021.401
09 giu 20212,32002,32002,18002,32002,320017.368
08 giu 20212,28002,28002,28002,28002,28001.069
07 giu 20212,26002,26002,20002,26002,26004.690
04 giu 20212,26002,28002,20002,20002,200018.179
03 giu 20212,20002,28002,20002,26002,260010.850
02 giu 20212,14002,20002,14002,20002,20002.610
01 giu 20212,20002,20002,14002,14002,140012.372
31 mag 20212,18002,18002,18002,18002,1800700
28 mag 20212,22002,22002,14002,16002,160037.149
27 mag 20212,22002,22002,22002,22002,2200110
26 mag 20212,22002,22002,22002,22002,2200200
25 mag 20212,24002,24002,20002,20002,20002.600
24 mag 20212,18002,24002,18002,24002,2400599
21 mag 20212,20002,24002,20002,20002,20004.171
20 mag 20212,24002,24002,20002,20002,20009.595
19 mag 20212,16002,24002,10002,20002,20009.549
18 mag 20212,24002,24002,16002,16002,1600325
17 mag 20212,20002,20002,20002,20002,2000400
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...