Italia markets close in 6 hours 22 minutes

Antares Vision S.p.A. (AV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6950+0,0250 (+0,94%)
In data: 10:40AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242,64002,72002,64002,69502,695031.305
30 apr 20242,74502,74502,66502,67002,670049.551
29 apr 20242,75002,76002,67502,69502,695075.593
26 apr 20242,65002,73502,65002,70002,7000134.563
25 apr 20242,68002,68502,63502,66002,660045.854
24 apr 20242,67002,68502,61002,65002,650084.617
23 apr 20242,52002,66502,52002,64002,6400142.551
22 apr 20242,51502,57502,51002,56002,560097.982
19 apr 20242,49502,55002,46002,55002,5500111.769
18 apr 20242,50002,52502,42002,52502,525082.304
17 apr 20242,45002,56002,45002,49002,490090.554
16 apr 20242,48502,52002,37002,45002,4500270.126
15 apr 20242,51502,58002,48002,52002,5200195.717
12 apr 20242,63502,69002,54502,54502,5450120.754
11 apr 20242,65002,67002,60002,63502,6350105.838
10 apr 20242,72502,72502,62502,65002,6500159.408
09 apr 20242,70502,74502,65502,69002,6900166.580
08 apr 20242,73502,78502,71002,72502,725072.829
05 apr 20242,75002,75002,67502,70002,7000150.387
04 apr 20242,79502,81002,71502,74502,7450186.883
03 apr 20242,60002,79002,59002,75502,7550262.156
02 apr 20242,65002,72002,60502,63002,6300167.445
28 mar 20242,69002,70002,59502,67002,6700247.388
27 mar 20242,80502,80502,70002,70002,7000248.977
26 mar 20242,87502,87502,74502,77002,7700317.268
25 mar 20242,89002,92002,84002,84002,8400231.782
22 mar 20243,01003,07002,79502,85002,8500677.174
21 mar 20242,75003,02002,75002,96502,96501.342.503
20 mar 20242,65002,72002,57002,70502,7050320.609
19 mar 20242,60002,77502,56502,61002,6100705.664
18 mar 20242,52002,58502,52002,58002,5800277.226
15 mar 20242,47502,51502,44002,51502,5150179.361
14 mar 20242,48002,52002,46002,47502,4750185.155
13 mar 20242,52502,54002,45002,45002,4500123.853
12 mar 20242,50502,52502,44502,49002,4900136.207
11 mar 20242,55002,55002,47002,47002,4700203.356
08 mar 20242,53502,55002,47502,53002,5300167.014
07 mar 20242,52002,59002,46002,55502,5550333.337
06 mar 20242,52002,54002,43002,49002,4900340.125
05 mar 20242,64002,64502,49002,52002,5200649.562
04 mar 20242,26002,60002,26002,60002,60001.442.924
01 mar 20242,28502,34002,23002,25002,2500291.652
29 feb 20242,43502,43502,20002,28502,2850815.929
28 feb 20242,44002,57502,38002,40002,4000706.740
27 feb 20242,30002,44002,28002,42002,4200402.031
26 feb 20242,32502,34002,28002,30502,3050262.029
23 feb 20242,29002,36002,27002,32502,3250334.089
22 feb 20242,30502,33502,26002,32002,3200145.414
21 feb 20242,30002,33002,28002,29002,2900122.500
20 feb 20242,31002,33502,26002,30002,3000251.840
19 feb 20242,19502,32002,19502,30002,3000333.662
16 feb 20242,25502,32002,19002,23002,2300501.954
15 feb 20242,32502,35002,22502,27002,2700693.123
14 feb 20242,15002,35502,13002,29502,2950841.963
13 feb 20242,14502,22002,05002,12002,1200781.055
12 feb 20242,02002,11001,96202,09502,0950661.137
09 feb 20241,86002,04501,86002,01002,0100932.746
08 feb 20241,84601,88001,82201,85801,8580215.885
07 feb 20241,82401,85001,82001,84601,8460147.718
06 feb 20241,83601,85201,80401,84401,8440144.698
05 feb 20241,85001,89401,80001,81201,8120315.167
02 feb 20241,84601,89601,83201,86001,8600242.279
01 feb 20241,84801,87001,81601,85801,8580217.588
31 gen 20241,88001,91201,82601,84801,8480486.412
30 gen 20241,87401,90001,77401,90001,9000592.134
29 gen 20241,90601,93401,85201,85401,8540381.312
26 gen 20241,82601,99601,80601,90601,90601.233.972
25 gen 20241,82601,85601,75001,80001,8000531.488
24 gen 20241,85401,89001,77601,82601,82601.228.454
23 gen 20241,61001,85401,61001,85401,85401.431.460
22 gen 20241,55801,60001,48601,59801,59801.118.241
19 gen 20241,42001,55801,40801,50001,5000807.452
18 gen 20241,38801,40801,35001,40801,4080432.413
17 gen 20241,43801,43801,34401,36001,36001.028.642
16 gen 20241,36401,46601,30001,40601,40602.312.429
15 gen 20241,58401,59801,55201,57601,5760282.120
12 gen 20241,58001,69001,58001,62201,6220478.224
11 gen 20241,64401,64801,56401,60001,6000338.085
10 gen 20241,62601,65001,55401,62201,6220497.586
09 gen 20241,72201,72201,58001,60401,6040560.921
08 gen 20241,71401,73401,65401,70001,7000226.564
05 gen 20241,76401,76401,69001,71001,7100271.679
04 gen 20241,79401,79401,71801,76401,7640179.836
03 gen 20241,84001,85201,76001,76001,7600283.476
02 gen 20241,88001,90001,81001,83801,8380283.828
29 dic 20231,81401,87801,79201,85201,8520224.830
28 dic 20231,86401,86401,80001,81001,8100191.112
27 dic 20231,85801,88401,81001,83801,8380211.357
22 dic 20231,91801,91801,80401,82601,8260360.189
21 dic 20231,87001,96601,83601,89201,8920601.084
20 dic 20231,79001,87801,76401,84801,8480594.313
19 dic 20231,82401,82401,73201,78801,7880461.445
18 dic 20231,69801,86401,67401,78401,78402.278.122
15 dic 20231,47201,69001,33401,67401,67403.422.179
14 dic 20231,90201,95401,35001,45201,45201.716.138
13 dic 20232,39502,39501,84401,84401,8440704.480
12 dic 20232,89502,90502,80502,81002,8100155.625
11 dic 20232,92002,95002,84002,91502,9150184.890
08 dic 20232,97503,01002,88002,88002,880094.561
07 dic 20232,94003,01502,86502,95002,9500214.049
*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...