Italia markets close in 4 hours 31 minutes

Ambienthesis S.p.A. (ATH.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,9060+0,0160 (+1,80%)
Al 05:04PM CEST. Mercato aperto.
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 20220,89900,89900,86200,88000,88002.910
09 ago 20220,89800,89800,86100,86400,86407.056
08 ago 20220,87400,87900,84700,85700,857010.121
05 ago 20220,84200,88500,83400,85600,856034.472
04 ago 20220,85700,86600,85300,86000,860024.930
03 ago 20220,87700,87700,85400,85400,8540307
02 ago 20220,86200,88900,85000,85200,852037.896
01 ago 20220,88200,88500,86000,86000,86006.513
29 lug 20220,87900,88600,86000,86000,86009.197
28 lug 20220,87300,87600,86000,86000,86003.741
27 lug 20220,85800,86500,83000,86300,863044.394
26 lug 20220,86300,86500,84800,85800,858019.064
25 lug 20220,89900,89900,86000,88800,88806.619
22 lug 20220,87600,88100,87600,88000,88001.800
21 lug 20220,85100,86000,85100,86000,8600560
20 lug 20220,90300,90300,86100,87200,87209.299
19 lug 20220,88500,89200,86900,86900,86907.024
18 lug 20220,87500,92100,82600,86100,861063.148
15 lug 20220,87900,88200,85600,85800,85806.278
14 lug 20220,87100,88000,86200,86300,86303.698
13 lug 20220,87300,90200,86000,88300,883012.244
12 lug 20220,88100,88400,87200,87600,876028.043
11 lug 20220,90400,90900,87200,88800,888011.586
08 lug 20220,89300,90400,88000,90400,90405.798
07 lug 20220,90500,90500,86300,88900,889022.361
06 lug 20220,89000,89100,84300,87700,877031.393
05 lug 20220,90600,90800,87000,87500,875014.058
04 lug 20220,87500,89800,87500,87800,87803.557
01 lug 20220,89000,89700,87500,88100,881021.777
30 giu 20220,92000,92000,89000,89900,899030.121
29 giu 20220,97400,97400,90200,90500,905036.716
28 giu 20220,90200,91000,89000,89400,894017.577
27 giu 20220,98000,98000,88600,90800,908034.052
27 giu 20220.0097 Dividendo
24 giu 20220,88700,96000,88700,91200,902336.278
23 giu 20220,89600,93600,89600,90000,890414.034
22 giu 20220,96000,96000,88100,91700,907274.167
21 giu 20220,93400,93400,88900,89100,881521.437
20 giu 20220,88100,93400,88100,89200,882518.598
17 giu 20220,92900,92900,87800,90100,891426.181
16 giu 20220,86700,95200,86700,89100,881511.275
15 giu 20220,88100,93900,88100,92800,918127.522
14 giu 20220,92400,92400,86700,87800,868728.605
13 giu 20220,91100,95000,91000,91700,907210.853
10 giu 20220,97000,98000,91000,93000,920166.329
09 giu 20220,99701,02400,97200,97200,961725.995
08 giu 20221,00401,02000,98400,98400,973515.170
07 giu 20220,98100,99000,98000,98300,972522.330
06 giu 20221,02201,02200,98200,98400,973524.330
03 giu 20221,05601,08001,00001,00000,9894114.419
02 giu 20220,98001,05000,95001,04001,0289112.715
01 giu 20221,06601,06600,98000,98200,9716105.310
31 mag 20221,08001,12401,01001,02801,0171633.968
30 mag 20220,90600,90600,90600,90600,8964-
27 mag 20220,90600,90600,90600,90600,8964-
26 mag 20220,90600,90600,90600,90600,8964-
25 mag 20220,90600,90600,90600,90600,8964-
24 mag 20220,90600,90600,90600,90600,8964-
23 mag 20220,90600,90600,90600,90600,8964-
20 mag 20220,88500,91200,86800,90600,896449.832
19 mag 20220,88300,90400,88200,89000,880518.874
18 mag 20220,88400,92600,88000,91000,900348.428
17 mag 20220,88500,90000,87500,87500,865727.928
16 mag 20220,89400,89400,86400,89000,880523.602
13 mag 20220,90200,93500,89000,89000,880517.622
12 mag 20220,90000,90000,88500,88500,875614.017
11 mag 20220,88600,91500,88600,91200,902317.003
10 mag 20220,95600,95600,88500,90000,890443.354
09 mag 20220,89600,92400,88400,88400,874639.322
06 mag 20220,90300,92500,88600,92500,915252.646
05 mag 20220,96900,96900,92000,92000,910265.867
04 mag 20220,93200,95600,90200,93000,920148.789
03 mag 20220,95700,95700,92800,94200,932040.156
02 mag 20220,92500,95200,88800,94500,9349144.458
29 apr 20220,99700,99700,91800,92000,9102113.908
28 apr 20220,86000,98900,86000,96200,9518280.706
27 apr 20220,88100,89200,85100,85600,846943.158
26 apr 20220,90000,90000,87100,88200,872638.997
25 apr 20220,90000,90600,90000,90000,89048.500
22 apr 20220,90600,91000,89600,90500,895431.847
21 apr 20220,94800,94800,91500,91500,905317.470
20 apr 20220,92500,94200,90600,91200,902331.644
19 apr 20220,91100,97100,90000,92600,916249.186
14 apr 20220,91300,93000,91300,91300,903314.934
13 apr 20220,91800,94300,91600,91800,90829.954
12 apr 20220,91500,93100,90700,92500,915216.502
11 apr 20220,93100,94000,92100,93000,920120.549
08 apr 20220,93300,96100,93300,94600,935913.719
07 apr 20220,92000,95100,92000,94000,930046.355
06 apr 20220,97400,99600,91100,91100,9013105.173
05 apr 20220,99400,99400,98200,98500,974513.728
04 apr 20221,01401,01800,98700,99800,987450.550
01 apr 20220,98001,03200,96501,00200,9913129.769
31 mar 20221,01501,01500,98200,98600,975529.913
30 mar 20221,01501,03501,00001,00000,989435.801
29 mar 20220,98601,03000,98601,03001,019027.409
28 mar 20221,00001,01000,98000,99000,979554.643
25 mar 20221,01001,01500,99001,00000,989410.164
24 mar 20221,01501,03500,98201,01000,9993100.026
23 mar 20220,99001,01000,99000,99800,987423.986
*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...