Italia markets close in 1 hour 42 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:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ott 20220,87600,88600,86100,86100,86106.847
04 ott 20220,88900,88900,88900,88900,889013
03 ott 20220,84700,87600,84700,87600,87607.351
30 set 20220,89000,89000,82700,84900,84903.970
29 set 20220,84600,85500,82200,82200,822010.896
28 set 20220,89700,89900,84700,87000,870030.274
27 set 20220,89800,90000,85700,87100,871052.340
26 set 20220,86400,86500,84100,86500,86501.930
23 set 20220,86200,88200,81500,85400,854042.120
22 set 20220,88000,89500,88000,88000,880011.563
21 set 20220,87100,91100,87100,89800,898010.968
20 set 20220,92000,92000,88800,90800,908014.640
19 set 20220,88900,92900,88900,90000,900011.166
16 set 20220,86000,94000,84000,92000,9200152.896
15 set 20220,85800,85800,82900,82900,82906.711
14 set 20220,86100,86100,82100,85100,85105.824
13 set 20220,85900,86000,83000,83000,830012.922
12 set 20220,85900,86000,83700,86000,86002.224
09 set 20220,86000,86000,82300,84900,849018.955
08 set 20220,86000,86000,81300,83700,83707.036
07 set 20220,82800,86000,82000,82800,82808.636
06 set 20220,83800,86100,81200,85500,855039.312
05 set 20220,84000,84000,81200,82700,827025.966
02 set 20220,82600,84600,82500,84400,84401.413
01 set 20220,85400,85500,83100,84800,84809.824
31 ago 20220,84900,85300,83200,84600,846017.332
30 ago 20220,85800,86600,84900,86600,86609.206
29 ago 20220,85100,86500,85000,86500,86505.113
26 ago 20220,86000,86400,85000,86400,86406.551
25 ago 20220,87000,88500,85000,85500,855039.619
24 ago 20220,85900,90000,84600,85200,852050.352
23 ago 20220,85700,86100,85100,85700,857015.926
22 ago 20220,85600,87500,84500,84500,84505.189
19 ago 20220,87600,87600,85200,87400,874014.305
18 ago 20220,86500,87700,86000,86000,86003.917
17 ago 20220,85900,88000,85900,87000,870010.617
16 ago 20220,86300,86300,86200,86200,8620485
12 ago 20220,84000,89000,84000,86000,860015.193
11 ago 20220,87800,88900,85800,85800,858013.836
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
*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...