Italia markets closed

Astaldi S.p.A. (AST.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,43800,0000 (0,00%)
Alla chiusura: 5:37PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ott 20210,43800,43800,43800,43800,4380-
21 ott 20210,43800,43800,43800,43800,4380-
20 ott 20210,43800,43800,43800,43800,4380-
19 ott 20210,43800,43800,43800,43800,4380-
18 ott 20210,43800,43800,43800,43800,4380-
15 ott 20210,43800,43800,43800,43800,4380-
14 ott 20210,43800,43800,43800,43800,4380-
13 ott 20210,43800,43800,43800,43800,4380-
12 ott 20210,43800,43800,43800,43800,4380-
11 ott 20210,43800,43800,43800,43800,4380-
08 ott 20210,43800,43800,43800,43800,4380-
07 ott 20210,43800,43800,43800,43800,4380-
06 ott 20210,43800,43800,43800,43800,4380-
05 ott 20210,43800,43800,43800,43800,4380-
04 ott 20210,43800,43800,43800,43800,4380-
01 ott 20210,43800,43800,43800,43800,4380-
30 set 20210,43800,43800,43800,43800,4380-
29 set 20210,43800,43800,43800,43800,4380-
28 set 20210,43800,43800,43800,43800,4380-
27 set 20210,43800,43800,43800,43800,4380-
24 set 20210,43800,43800,43800,43800,4380-
23 set 20210,43800,43800,43800,43800,4380-
22 set 20210,43800,43800,43800,43800,4380-
21 set 20210,43800,43800,43800,43800,4380-
20 set 20210,43800,43800,43800,43800,4380-
17 set 20210,43800,43800,43800,43800,4380-
16 set 20210,43800,43800,43800,43800,4380-
15 set 20210,43800,43800,43800,43800,4380-
14 set 20210,43800,43800,43800,43800,4380-
13 set 20210,43800,43800,43800,43800,4380-
10 set 20210,43800,43800,43800,43800,4380-
09 set 20210,43800,43800,43800,43800,4380-
08 set 20210,43800,43800,43800,43800,4380-
07 set 20210,43800,43800,43800,43800,4380-
06 set 20210,43800,43800,43800,43800,4380-
03 set 20210,43800,43800,43800,43800,4380-
02 set 20210,43800,43800,43800,43800,4380-
01 set 20210,43800,43800,43800,43800,4380-
31 ago 20210,43800,43800,43800,43800,4380-
30 ago 20210,43800,43800,43800,43800,4380-
27 ago 20210,43800,43800,43800,43800,4380-
26 ago 20210,43800,43800,43800,43800,4380-
25 ago 20210,43800,43800,43800,43800,4380-
24 ago 20210,43800,43800,43800,43800,4380-
23 ago 20210,43800,43800,43800,43800,4380-
20 ago 20210,43800,43800,43800,43800,4380-
19 ago 20210,43800,43800,43800,43800,4380-
18 ago 20210,43800,43800,43800,43800,4380-
17 ago 20210,43800,43800,43800,43800,4380-
16 ago 20210,43800,43800,43800,43800,4380-
13 ago 20210,43800,43800,43800,43800,4380-
12 ago 20210,43800,43800,43800,43800,4380-
11 ago 20210,43800,43800,43800,43800,4380-
10 ago 20210,43800,43800,43800,43800,4380-
09 ago 20210,43800,43800,43800,43800,4380-
06 ago 20210,43800,43800,43800,43800,4380-
05 ago 20210,43800,43800,43800,43800,4380-
04 ago 20210,43800,43800,43800,43800,4380-
03 ago 20210,43800,43800,43800,43800,4380-
02 ago 20210,43800,43800,43800,43800,4380-
30 lug 20210,40300,43800,39950,43800,438018.100.764
29 lug 20210,39400,41600,39350,40000,40006.046.753
28 lug 20210,40000,40350,39200,39300,39301.734.048
27 lug 20210,39950,40150,39800,39800,3980474.769
26 lug 20210,39800,40400,39700,40100,4010507.071
23 lug 20210,40000,40150,39700,39800,3980464.152
22 lug 20210,39950,40550,39550,39950,3995802.710
21 lug 20210,39850,40400,39300,39950,3995664.546
20 lug 20210,39900,39900,39100,39450,3945656.466
19 lug 20210,40850,40850,38550,39300,39302.388.355
16 lug 20210,41400,41400,40350,40650,40651.031.280
15 lug 20210,41600,41600,40950,40950,4095987.999
14 lug 20210,41400,41650,41100,41650,4165637.315
13 lug 20210,41500,41800,41250,41400,41401.275.906
12 lug 20210,42100,42100,41150,41450,4145795.274
09 lug 20210,41450,42200,40700,42100,42101.747.660
08 lug 20210,41650,41650,39500,41450,41453.152.011
07 lug 20210,42450,42650,41550,41850,41852.701.582
06 lug 20210,42100,42750,41900,42450,42459.260.570
05 lug 20210,41800,42100,41550,42000,42001.580.852
02 lug 20210,41850,42200,41500,42100,42102.670.153
01 lug 20210,42050,42250,41450,41900,41901.275.671
30 giu 20210,41400,42300,41150,41950,41956.713.681
29 giu 20210,41000,41800,40900,41800,41801.898.225
28 giu 20210,41800,42400,40500,41250,41254.800.731
25 giu 20210,41750,42250,41500,41800,41803.947.889
24 giu 20210,40200,41900,39600,41750,41754.468.338
23 giu 20210,39950,40450,39550,40050,40051.644.116
22 giu 20210,39850,40350,39450,39950,39951.539.194
21 giu 20210,39050,40050,38600,39750,39752.415.413
18 giu 20210,40400,40650,39150,39400,39401.753.766
17 giu 20210,40500,41200,40250,40500,40502.413.771
16 giu 20210,42100,43300,40350,40800,40808.802.303
15 giu 20210,40000,42350,39350,41600,416013.837.217
14 giu 20210,40350,40400,39750,39900,39901.408.775
11 giu 20210,39650,40300,39300,40200,40203.853.789
10 giu 20210,40100,40100,39200,39400,39401.403.872
09 giu 20210,40100,40600,39450,39750,39756.190.311
08 giu 20210,40250,40350,39000,39300,39304.103.862
07 giu 20210,40700,40700,39700,40000,40003.398.401
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...