Italia markets open in 6 hours 28 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.511,50 -568,20 (-1,49%) EUR/USD
1,0641 -0,0006 (-0,05%) Bitcoin EUR
59.225,82 +1.718,15 (+2,99%) CMC Crypto 200
1.302,81 +417,28 (+46,67%)
Autostrade Meridionali S.p.A. (AUTME.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 16 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 15 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 15 apr 2024 | 6.86 Dividendo | |||||
| 12 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 7,90 | - |
| 11 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 7,90 | - |
| 10 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 7,90 | - |
| 09 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 7,90 | - |
| 08 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 7,90 | - |
| 05 apr 2024 | 14,80 | 14,90 | 14,60 | 14,76 | 7,90 | 43.082 |
| 04 apr 2024 | 14,72 | 14,86 | 14,60 | 14,74 | 7,89 | 44.331 |
| 03 apr 2024 | 14,48 | 14,76 | 14,42 | 14,72 | 7,88 | 29.604 |
| 02 apr 2024 | 14,50 | 14,90 | 14,42 | 14,42 | 7,72 | 38.815 |
| 28 mar 2024 | 14,25 | 14,50 | 14,25 | 14,45 | 7,73 | 19.158 |
| 27 mar 2024 | 14,00 | 14,30 | 13,90 | 14,25 | 7,63 | 32.636 |
| 26 mar 2024 | 14,00 | 14,00 | 13,80 | 13,90 | 7,44 | 20.267 |
| 25 mar 2024 | 14,05 | 14,05 | 13,80 | 14,00 | 7,49 | 27.906 |
| 22 mar 2024 | 14,10 | 14,20 | 14,00 | 14,00 | 7,49 | 16.115 |
| 21 mar 2024 | 14,20 | 14,35 | 14,05 | 14,10 | 7,55 | 16.801 |
| 20 mar 2024 | 14,15 | 14,30 | 14,05 | 14,20 | 7,60 | 19.736 |
| 19 mar 2024 | 14,20 | 14,25 | 14,10 | 14,20 | 7,60 | 10.045 |
| 18 mar 2024 | 14,25 | 14,25 | 14,00 | 14,15 | 7,57 | 16.791 |
| 15 mar 2024 | 13,95 | 14,30 | 13,90 | 14,25 | 7,63 | 22.875 |
| 14 mar 2024 | 14,50 | 14,50 | 13,70 | 13,80 | 7,39 | 34.177 |
| 13 mar 2024 | 14,75 | 14,80 | 14,35 | 14,45 | 7,73 | 30.561 |
| 12 mar 2024 | 15,00 | 15,15 | 14,70 | 14,75 | 7,89 | 18.420 |
| 11 mar 2024 | 14,45 | 15,55 | 14,45 | 14,85 | 7,95 | 85.739 |
| 08 mar 2024 | 14,65 | 14,70 | 14,25 | 14,40 | 7,71 | 34.871 |
| 07 mar 2024 | 14,45 | 14,85 | 14,45 | 14,65 | 7,84 | 57.805 |
| 06 mar 2024 | 14,05 | 14,45 | 13,95 | 14,35 | 7,68 | 26.177 |
| 05 mar 2024 | 13,80 | 14,00 | 13,75 | 13,95 | 7,47 | 21.061 |
| 04 mar 2024 | 13,50 | 13,85 | 13,50 | 13,70 | 7,33 | 20.838 |
| 01 mar 2024 | 13,50 | 13,65 | 13,35 | 13,50 | 7,23 | 20.823 |
| 29 feb 2024 | 13,55 | 13,65 | 13,30 | 13,50 | 7,23 | 17.199 |
| 28 feb 2024 | 13,70 | 13,70 | 13,30 | 13,55 | 7,25 | 15.752 |
| 27 feb 2024 | 13,95 | 13,95 | 13,50 | 13,55 | 7,25 | 29.038 |
| 26 feb 2024 | 14,35 | 14,45 | 13,55 | 13,75 | 7,36 | 94.563 |
| 23 feb 2024 | 15,35 | 15,35 | 13,85 | 14,30 | 7,65 | 167.913 |
| 22 feb 2024 | 13,80 | 15,50 | 13,80 | 15,40 | 8,24 | 170.917 |
| 21 feb 2024 | 13,55 | 13,70 | 13,50 | 13,55 | 7,25 | 43.030 |
| 20 feb 2024 | 13,50 | 13,55 | 13,35 | 13,35 | 7,15 | 7.539 |
| 19 feb 2024 | 13,50 | 13,60 | 13,30 | 13,40 | 7,17 | 11.721 |
| 16 feb 2024 | 13,45 | 13,45 | 13,25 | 13,25 | 7,09 | 13.111 |
| 15 feb 2024 | 13,45 | 13,65 | 13,40 | 13,45 | 7,20 | 16.629 |
| 14 feb 2024 | 13,30 | 13,65 | 13,20 | 13,50 | 7,23 | 13.711 |
| 13 feb 2024 | 13,30 | 13,65 | 13,10 | 13,35 | 7,15 | 47.369 |
| 12 feb 2024 | 11,90 | 13,20 | 11,90 | 13,15 | 7,04 | 37.865 |
| 09 feb 2024 | 12,25 | 12,60 | 12,00 | 12,00 | 6,42 | 23.328 |
| 08 feb 2024 | 12,75 | 12,75 | 12,20 | 12,20 | 6,53 | 19.091 |
| 07 feb 2024 | 11,80 | 12,60 | 11,80 | 12,45 | 6,66 | 22.901 |
| 06 feb 2024 | 12,90 | 12,90 | 11,65 | 12,10 | 6,48 | 86.893 |
| 05 feb 2024 | 13,60 | 13,65 | 13,00 | 13,00 | 6,96 | 21.099 |
| 02 feb 2024 | 13,55 | 13,85 | 13,40 | 13,40 | 7,17 | 21.543 |
| 01 feb 2024 | 13,90 | 13,90 | 13,55 | 13,60 | 7,28 | 34.503 |
| 31 gen 2024 | 14,35 | 14,50 | 13,00 | 13,90 | 7,44 | 138.309 |
| 30 gen 2024 | 12,15 | 14,00 | 12,10 | 14,00 | 7,49 | 113.913 |
| 29 gen 2024 | 11,35 | 12,20 | 11,30 | 12,10 | 6,48 | 86.708 |
| 26 gen 2024 | 10,85 | 11,20 | 10,75 | 11,20 | 5,99 | 60.964 |
| 25 gen 2024 | 10,55 | 10,90 | 10,55 | 10,60 | 5,67 | 51.743 |
| 24 gen 2024 | 10,75 | 11,60 | 10,35 | 10,50 | 5,62 | 142.421 |
| 23 gen 2024 | 9,48 | 10,90 | 9,40 | 10,60 | 5,67 | 136.876 |
| 22 gen 2024 | 9,70 | 9,72 | 9,02 | 9,54 | 5,11 | 267.414 |
| 19 gen 2024 | 11,00 | 11,15 | 10,35 | 10,35 | 5,54 | 150.118 |
| 18 gen 2024 | 21,60 | 21,70 | 21,10 | 21,60 | 11,56 | 41.799 |
| 17 gen 2024 | 21,20 | 21,90 | 21,00 | 21,40 | 11,45 | 54.443 |
| 16 gen 2024 | 21,00 | 21,30 | 20,60 | 21,00 | 11,24 | 41.545 |
| 15 gen 2024 | 20,90 | 21,20 | 20,50 | 21,00 | 11,24 | 92.079 |
| 12 gen 2024 | 21,00 | 21,00 | 19,95 | 20,20 | 10,81 | 32.747 |
| 11 gen 2024 | 20,10 | 21,10 | 20,10 | 20,30 | 10,87 | 53.830 |
| 10 gen 2024 | 20,80 | 20,80 | 18,85 | 20,10 | 10,76 | 136.983 |
| 09 gen 2024 | 20,00 | 22,00 | 20,00 | 21,10 | 11,29 | 132.236 |
| 08 gen 2024 | 17,85 | 19,05 | 17,75 | 19,05 | 10,20 | 140.343 |
| 05 gen 2024 | 17,30 | 17,40 | 17,20 | 17,35 | 9,29 | 18.410 |
| 04 gen 2024 | 17,20 | 17,25 | 17,05 | 17,05 | 9,13 | 24.833 |
| 03 gen 2024 | 17,15 | 17,25 | 16,95 | 17,05 | 9,13 | 22.289 |
| 02 gen 2024 | 16,85 | 17,20 | 16,75 | 16,95 | 9,07 | 25.903 |
| 29 dic 2023 | 16,75 | 16,85 | 16,60 | 16,60 | 8,88 | 20.111 |
| 28 dic 2023 | 16,75 | 16,75 | 16,55 | 16,65 | 8,91 | 10.688 |
| 27 dic 2023 | 16,65 | 16,75 | 16,30 | 16,55 | 8,86 | 11.788 |
| 22 dic 2023 | 16,45 | 16,55 | 16,35 | 16,35 | 8,75 | 9.597 |
| 21 dic 2023 | 16,65 | 16,65 | 16,35 | 16,40 | 8,78 | 30.836 |
| 20 dic 2023 | 16,55 | 16,65 | 16,40 | 16,55 | 8,86 | 5.660 |
| 19 dic 2023 | 16,45 | 16,50 | 16,25 | 16,35 | 8,75 | 13.184 |
| 18 dic 2023 | 16,00 | 16,50 | 15,85 | 16,25 | 8,70 | 16.892 |
| 15 dic 2023 | 16,30 | 16,30 | 16,00 | 16,00 | 8,56 | 24.542 |
| 14 dic 2023 | 16,70 | 16,70 | 15,65 | 16,00 | 8,56 | 45.345 |
| 13 dic 2023 | 17,45 | 17,45 | 16,35 | 16,35 | 8,75 | 62.710 |
| 12 dic 2023 | 17,15 | 17,50 | 16,70 | 17,25 | 9,23 | 39.928 |
| 11 dic 2023 | 16,75 | 17,25 | 16,35 | 17,05 | 9,13 | 59.122 |
| 08 dic 2023 | 16,00 | 16,80 | 16,00 | 16,50 | 8,83 | 30.732 |
| 07 dic 2023 | 15,95 | 17,00 | 15,75 | 16,00 | 8,56 | 39.799 |
| 06 dic 2023 | 15,50 | 15,90 | 15,50 | 15,70 | 8,40 | 19.514 |
| 05 dic 2023 | 15,85 | 15,85 | 15,10 | 15,50 | 8,30 | 13.159 |
| 04 dic 2023 | 15,30 | 15,70 | 15,05 | 15,40 | 8,24 | 34.649 |
| 01 dic 2023 | 14,15 | 15,00 | 14,15 | 15,00 | 8,03 | 16.096 |
| 30 nov 2023 | 14,50 | 14,50 | 14,10 | 14,50 | 7,76 | 11.644 |
| 29 nov 2023 | 14,20 | 14,35 | 14,05 | 14,30 | 7,65 | 8.617 |
| 28 nov 2023 | 14,10 | 14,15 | 14,05 | 14,10 | 7,55 | 2.290 |
| 27 nov 2023 | 14,20 | 14,30 | 14,00 | 14,15 | 7,57 | 4.749 |
| 24 nov 2023 | 14,15 | 14,20 | 14,00 | 14,20 | 7,60 | 2.717 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.