Italia markets close in 8 hours 11 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,50+0,08 (+0,95%)
Al 05:35PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 mar 20229,109,489,109,249,2423.186
25 mar 20228,689,268,688,988,9813.016
24 mar 20228,608,708,528,568,56112.534
23 mar 20228,648,708,428,688,6821.642
22 mar 20228,668,848,548,708,7011.224
21 mar 20228,868,988,728,768,7612.856
18 mar 20228,828,888,588,748,74104.424
17 mar 20229,089,088,568,708,7019.099
16 mar 20228,388,968,388,968,9617.658
15 mar 20228,328,368,008,268,2617.192
14 mar 20228,468,468,208,308,3015.719
11 mar 20228,108,367,908,348,3427.494
10 mar 20227,888,247,848,008,0095.678
09 mar 20228,228,507,807,807,8085.586
08 mar 20227,328,227,327,807,8063.111
07 mar 20228,108,187,627,787,7828.193
04 mar 20228,908,968,088,188,1836.957
03 mar 20229,369,488,808,848,8427.942
02 mar 20228,669,508,549,509,5045.825
01 mar 20229,129,208,788,788,7827.118
28 feb 20229,309,308,909,009,0030.308
25 feb 20229,109,308,949,189,1828.796
24 feb 20229,109,108,728,948,9429.222
23 feb 20229,409,529,189,189,1829.572
22 feb 20229,509,629,269,269,2612.775
21 feb 20229,709,749,429,429,4215.047
18 feb 20229,689,729,609,629,6213.187
17 feb 20229,989,989,589,829,8215.411
16 feb 20229,529,949,529,889,8828.396
15 feb 20229,609,749,409,409,4019.535
*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...