Italia markets open in 8 hours 27 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,2600+0,0400 (+1,80%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 20212,24002,26002,20002,26002,26007.160
14 ott 20212,20002,22002,20002,22002,22001.490
13 ott 20212,18002,24002,16002,16002,16001.610
12 ott 20212,20002,22002,20002,20002,20002.310
11 ott 20212,28002,28002,16002,20002,200014.140
08 ott 20212,24002,30002,24002,28002,280022.900
07 ott 20212,20002,24002,20002,24002,24006.570
06 ott 20212,20002,22002,18002,18002,180019.730
05 ott 20212,16002,18002,16002,18002,18003.094
04 ott 20212,14002,16002,12002,12002,12007.180
01 ott 20212,12002,12002,08002,12002,120029.290
30 set 20212,12002,16002,12002,16002,16002.110
29 set 20212,12002,12002,12002,12002,12001.210
28 set 20212,16002,16002,06002,10002,100014.615
27 set 20212,20002,20002,14002,14002,14005.860
24 set 20212,18002,18002,18002,18002,18003.150
23 set 20212,20002,24002,16002,20002,200026.260
22 set 20212,20002,24002,20002,20002,200055.713
21 set 20212,22002,22002,12002,18002,180015.620
20 set 20212,20002,20002,20002,20002,2000900
17 set 20212,16002,18002,16002,16002,16004.195
16 set 20212,16002,16002,16002,16002,16005
15 set 20212,12002,16002,12002,16002,1600700
14 set 20212,16002,16002,12002,12002,12009.470
13 set 20212,16002,20002,16002,20002,200043.510
10 set 20212,18002,18002,18002,18002,1800200
09 set 20212,18002,18002,14002,14002,14005.700
08 set 20212,14002,14002,14002,14002,1400-
07 set 20212,18002,18002,14002,14002,14002.915
06 set 20212,18002,20002,18002,18002,18005.250
03 set 20212,16002,24002,14002,20002,20004.515
02 set 20212,14002,14002,12002,12002,12003.691
01 set 20212,16002,20002,10002,10002,10004.900
31 ago 20212,10002,16002,10002,16002,16007.840
30 ago 20212,10002,10002,04002,08002,08008.160
27 ago 20212,10002,10002,10002,10002,1000300
26 ago 20212,10002,10002,10002,10002,1000-
25 ago 20212,10002,10002,10002,10002,10002.000
24 ago 20212,10002,10002,10002,10002,100010
23 ago 20212,08002,10002,08002,10002,10001.210
20 ago 20212,12002,12002,06002,06002,0600504
19 ago 20212,08002,10002,08002,10002,10003.372
18 ago 20212,06002,10002,04002,04002,04004.897
17 ago 20212,08002,08002,06002,06002,06002.250
16 ago 20212,10002,10002,10002,10002,10001.200
13 ago 20212,12002,14002,10002,14002,14004.401
12 ago 20212,10002,10002,10002,10002,1000800
11 ago 20212,10002,10002,10002,10002,1000500
10 ago 20212,10002,10002,10002,10002,1000-
09 ago 20212,14002,18002,10002,10002,10009.500
06 ago 20212,14002,14002,10002,10002,10002.260
05 ago 20212,14002,14002,14002,14002,1400400
04 ago 20212,08002,14002,06002,14002,14001.100
03 ago 20212,10002,10002,10002,10002,10001.300
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...