Italia markets close in 1 hour 21 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,00-0,10 (-0,99%)
Al 03:49PM CEST. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 202210,2010,2010,0010,0010,00368
17 ago 20229,9410,249,9410,1010,106.321
16 ago 202210,0010,049,969,969,96619
12 ago 202210,1210,1210,0010,0810,082.229
11 ago 202210,0610,069,9110,0010,003.481
10 ago 202210,3210,329,899,929,9210.101
09 ago 202210,4010,5010,1410,3410,3411.019
08 ago 202210,4610,5610,3810,5410,5416.889
05 ago 202210,3610,5010,3610,5010,502.594
04 ago 202210,3810,5410,3610,5010,508.490
03 ago 202210,4810,5210,3410,5210,5216.427
02 ago 202210,6410,6410,3210,6210,6210.435
01 ago 202210,2410,6610,2010,6610,6615.557
29 lug 202210,1210,4810,1010,4410,4413.656
28 lug 202210,2010,4010,0410,2610,268.851
27 lug 202210,2410,3610,1010,2010,2010.700
26 lug 202210,3010,3810,1610,3810,383.088
25 lug 202210,3610,3610,0810,3010,308.361
22 lug 202210,1810,2210,1010,2210,222.862
21 lug 20229,9010,229,8110,2210,2216.061
20 lug 202210,0010,249,9010,0210,0214.703
19 lug 20229,649,919,649,909,9016.189
18 lug 20229,299,509,209,509,503.646
15 lug 20228,889,238,889,239,2311.588
14 lug 20228,688,788,538,788,7814.153
13 lug 20228,668,708,578,708,703.148
12 lug 20228,708,708,448,588,586.847
11 lug 20228,508,708,468,708,705.123
08 lug 20228,578,578,448,548,548.414
07 lug 20228,478,558,428,558,557.789
06 lug 20228,408,568,408,508,5012.353
05 lug 20228,478,528,428,428,426.245
04 lug 20228,618,618,358,608,6012.894
01 lug 20228,598,698,328,498,4919.694
30 giu 20229,009,008,668,668,6619.015
29 giu 20229,239,238,788,788,7823.662
28 giu 20229,019,148,749,149,1411.797
27 giu 20229,009,139,009,139,133.735
24 giu 20229,029,309,009,009,0016.785
23 giu 20229,289,299,049,049,0412.795
22 giu 20229,449,489,259,259,257.407
21 giu 20229,529,749,509,509,509.208
20 giu 20229,619,619,509,509,503.817
17 giu 20229,609,629,389,619,6115.638
16 giu 20229,389,879,389,509,5025.548
15 giu 20229,339,919,339,459,4511.240
14 giu 20229,599,679,239,309,3010.220
13 giu 202210,0010,029,439,659,658.578
10 giu 202210,1610,289,9210,1410,1418.899
09 giu 202210,4610,4610,2210,2210,2211.033
08 giu 202210,4610,5210,3010,5210,528.764
07 giu 202210,2010,5810,2010,5810,5826.641
06 giu 202210,8010,9010,1810,1810,1821.937
03 giu 202210,4610,7810,4210,7810,7825.588
02 giu 202210,3610,4610,2810,4610,462.323
01 giu 202210,4610,4610,2010,2210,2224.738
31 mag 202211,0611,0610,1810,5410,54701.110
30 mag 202210,8811,1410,6411,0011,0064.739
27 mag 202210,6410,8810,5810,7610,7653.314
26 mag 202210,4610,7810,3010,7810,7849.949
25 mag 202210,6610,6610,2010,4610,4643.080
24 mag 202210,2410,7210,0410,7210,7225.311
23 mag 20229,8410,409,8110,4010,4022.920
20 mag 202210,0010,069,759,989,9821.172
19 mag 202210,1210,149,809,909,9027.412
18 mag 202210,3610,369,9510,2810,2840.025
17 mag 202210,4210,7610,2010,3610,3662.179
16 mag 202210,0010,449,7010,2810,2893.254
13 mag 20229,5110,269,3310,0010,00156.584
12 mag 20228,829,068,519,009,0010.169
11 mag 20228,628,788,528,708,704.738
10 mag 20228,438,638,418,638,632.999
09 mag 20228,178,548,118,548,543.493
06 mag 20228,408,408,208,238,232.233
05 mag 20228,228,548,228,288,288.091
04 mag 20228,428,518,118,118,116.513
03 mag 20228,298,498,168,458,456.053
02 mag 20228,418,528,188,188,186.058
29 apr 20228,418,548,308,308,3012.833
28 apr 20228,478,538,288,308,306.192
27 apr 20228,708,728,458,488,488.499
26 apr 20228,638,638,398,398,391.903
25 apr 20228,498,558,468,518,518.574
22 apr 20228,708,708,568,628,6212.466
21 apr 20228,808,898,718,798,797.540
20 apr 20228,949,008,828,878,872.551
19 apr 20228,908,978,558,918,9122.580
14 apr 20228,828,998,778,998,997.627
13 apr 20229,149,148,708,708,706.607
12 apr 20228,889,018,589,019,0127.799
11 apr 20228,738,868,538,678,6721.622
08 apr 20228,628,938,518,768,7616.374
07 apr 20228,338,698,338,508,5033.673
06 apr 20228,568,698,328,328,3212.180
05 apr 20228,808,958,678,678,6724.598
04 apr 20228,698,878,698,748,742.952
01 apr 20228,568,848,568,808,809.575
31 mar 20229,129,128,488,488,4839.818
30 mar 20229,369,369,009,009,009.108
29 mar 20229,389,409,009,089,0812.018
*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...