AZM.MI - Azimut Holding S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 201917,6717,7217,5217,6017,60741.957
15 lug 201917,6617,8817,5817,7217,722.830.779
12 lug 201917,5317,6717,5017,5217,521.093.455
11 lug 201917,4517,6117,4217,5817,581.652.576
10 lug 201917,5517,7317,3417,4317,431.879.999
09 lug 201917,1517,5517,0417,5517,551.998.603
08 lug 201917,3517,5117,1517,1917,191.306.908
05 lug 201917,4917,6317,3717,4417,441.460.924
04 lug 201917,2017,5017,1717,4517,451.923.633
03 lug 201916,9317,1916,9317,1917,191.466.058
02 lug 201917,0817,1616,9317,0117,01974.038
01 lug 201917,0317,1816,9816,9916,991.471.588
28 giu 201916,9517,0016,7716,9316,93845.095
27 giu 201916,6816,9116,6016,9016,901.135.163
26 giu 201916,7016,8216,5516,5916,591.144.576
25 giu 201916,8616,9016,6616,7116,711.304.394
24 giu 201916,7016,9516,6816,9016,901.303.774
21 giu 201916,7416,9616,6416,7516,751.937.253
20 giu 201916,6717,0016,6716,7716,772.313.831
19 giu 201916,5616,7816,5216,5816,581.757.491
18 giu 201916,1616,5516,0816,5116,512.110.305
17 giu 201915,9716,2415,9716,2016,201.650.989
14 giu 201915,9316,2015,8615,9715,972.143.105
13 giu 201915,3516,0115,3415,8815,883.026.763
12 giu 201915,0915,4515,0215,4315,431.963.251
11 giu 201915,0815,4815,0015,1715,171.951.808
10 giu 201915,0515,1814,8415,0115,01829.242
07 giu 201914,9515,1514,9214,9914,991.406.400
06 giu 201915,2315,3514,8714,9014,902.298.338
05 giu 201915,4815,5715,2115,3815,381.894.109
04 giu 201914,7715,5814,6515,3115,312.827.289
03 giu 201914,7914,8514,6514,8014,80982.534
31 mag 201914,6914,9914,5814,8814,882.018.019
30 mag 201914,7215,0114,7214,8214,82927.797
29 mag 201914,6814,7514,6114,6814,68840.013
28 mag 201914,8614,9914,3614,8814,882.142.387
27 mag 201915,2115,3814,7414,8414,841.371.607
24 mag 201914,9115,3414,9115,1015,102.080.384
23 mag 201915,2315,3614,7014,8714,872.459.097
22 mag 201915,3415,5215,2115,4015,401.694.296
21 mag 201916,0016,0815,1015,4015,402.899.010
20 mag 201915,8116,3415,7315,8615,863.247.249
20 mag 20191.17895 Dividendo
20 mag 201956/57 Frazionamento azionario
17 mag 201917,0917,1816,8216,9015,723.866.270
16 mag 201916,9317,1416,7617,0915,902.326.050
15 mag 201917,0017,0516,5216,9115,732.511.581
14 mag 201916,2816,9116,2716,9115,732.143.098
13 mag 201916,9917,0016,0216,2615,133.023.915
10 mag 201916,6717,1216,6716,8615,682.777.147
09 mag 201917,6317,6516,3616,5815,434.875.804
08 mag 201917,4817,6617,3917,6316,402.450.779
07 mag 201917,3117,6417,2717,3716,162.672.706
06 mag 201916,9517,3416,6517,3116,103.743.216
03 mag 201917,6417,7217,4117,4516,241.995.772
02 mag 201917,6917,7617,4817,6416,402.467.255
30 apr 201917,6917,8417,6417,6816,452.999.347
29 apr 201917,3817,6817,3417,6616,433.965.630
26 apr 201917,3117,4917,2417,3216,112.836.949
25 apr 201917,0217,3416,9717,3116,103.096.816
24 apr 201916,9417,0416,8316,9715,782.529.616
23 apr 201916,6816,9716,6316,9015,722.699.758
18 apr 201916,6816,7016,3916,7015,542.063.719
17 apr 201916,6816,7016,5016,6715,512.342.161
16 apr 201916,2816,6716,2616,6415,484.330.672
15 apr 201915,8416,2015,8216,2015,072.519.805
12 apr 201915,7615,9315,7015,7714,671.574.211
11 apr 201915,6515,8315,5915,7514,651.670.248
10 apr 201915,6915,7915,5115,6414,551.514.313
09 apr 201915,6915,9615,6015,6714,583.131.460
08 apr 201915,6015,7015,4015,6714,581.919.838
05 apr 201915,5115,6915,4415,5614,472.487.518
04 apr 201915,4815,6315,4015,4014,322.042.131
03 apr 201915,1915,5015,1815,4714,392.748.949
02 apr 201914,9915,1514,9915,0614,011.567.074
01 apr 201914,9515,0614,9515,0013,951.463.953
29 mar 201914,8014,9214,7414,8813,851.783.676
28 mar 201914,7414,7814,6314,6813,661.047.459
27 mar 201914,5914,9214,5614,6513,632.246.519
26 mar 201914,5414,5914,3414,5413,531.307.000
25 mar 201914,2914,5314,1514,4313,421.610.035
22 mar 201914,4814,6114,2814,3113,311.837.892
21 mar 201914,5914,6914,3614,4513,442.346.111
20 mar 201914,7914,9114,5614,5913,572.867.557
19 mar 201914,6814,9614,5314,8413,812.384.223
18 mar 201914,3714,6714,3414,6213,601.942.245
15 mar 201914,2814,3214,1814,3113,324.546.056
14 mar 201914,1614,2514,1014,2113,222.191.231
13 mar 201913,6714,2413,6714,1213,143.210.112
12 mar 201913,7013,7513,5813,6712,721.725.743
11 mar 201913,7413,7813,3713,5712,632.655.733
08 mar 201913,3613,7613,1613,5712,635.506.555
07 mar 201912,9813,6812,8013,1512,234.301.524
06 mar 201913,0013,1812,8312,9812,083.930.418
05 mar 201912,6713,0412,6413,0012,092.783.109
04 mar 201912,5812,6812,4612,6711,791.099.339
01 mar 201912,7212,7612,4612,4611,592.224.137
28 feb 201912,1312,7312,1012,6311,753.106.681
27 feb 201912,0712,2012,0012,1511,301.930.595
26 feb 201912,2312,3512,0812,0911,251.759.348
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità