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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 202015,7015,7815,5015,6515,65568.684
06 lug 202015,6515,8615,6015,6815,68953.343
03 lug 202015,5815,6615,2715,3615,36641.054
02 lug 202015,3015,6615,1515,5215,521.186.028
01 lug 202015,2115,4214,9715,1315,13834.951
30 giu 202015,2715,3415,0315,2115,21785.730
29 giu 202014,9115,3414,9115,2815,28674.600
26 giu 202015,3915,4314,8614,9114,911.134.044
25 giu 202015,0015,3914,6615,2415,241.074.885
24 giu 202015,6515,7215,0015,0015,001.689.807
23 giu 202015,5815,7415,4515,7415,741.250.378
22 giu 202015,3915,8515,3115,4015,401.203.153
19 giu 202015,4315,6015,2015,6015,608.394.991
18 giu 202015,4815,6515,1315,3215,321.719.860
17 giu 202015,8515,9415,4915,5315,531.759.950
16 giu 202015,9116,0115,4015,6715,672.377.779
15 giu 202014,9915,4114,7315,3315,333.414.241
12 giu 202015,4215,9515,2515,4515,452.146.776
11 giu 202016,1516,2415,5115,5115,512.811.323
10 giu 202016,7516,9916,2716,5016,501.758.758
09 giu 202017,3517,4916,4116,5616,563.297.165
08 giu 202016,8317,8516,7517,3017,303.898.537
05 giu 202016,4517,0016,4216,9016,904.414.848
04 giu 202015,8016,2415,3816,0916,094.059.275
03 giu 202015,4415,7715,4415,7015,702.340.222
02 giu 202015,1515,3815,0415,3415,341.658.747
01 giu 202015,1615,1714,8615,0715,071.491.650
29 mag 202014,9915,0114,7614,9014,901.793.472
28 mag 202014,7815,2414,7215,1215,122.636.609
27 mag 202014,7714,9314,4714,6014,602.429.906
26 mag 202014,6014,6814,4714,6114,611.374.369
25 mag 202014,4014,5314,2014,4814,48883.314
22 mag 202014,0714,4813,8814,3414,341.533.423
21 mag 202014,1814,5213,9814,1614,161.714.194
20 mag 202013,9214,3413,5414,3314,332.037.752
19 mag 202014,8414,8413,6313,9313,934.103.729
18 mag 202014,3014,8014,1814,6514,651.569.077
18 mag 20201 Dividendo
15 mag 202015,2215,2814,7114,8813,881.693.856
14 mag 202014,7615,1514,4514,9913,991.665.982
13 mag 202014,9215,0314,7614,8613,861.692.095
12 mag 202015,2815,3915,0315,0414,031.692.734
11 mag 202015,3815,5315,2215,3014,271.094.473
08 mag 202015,3015,4314,9615,1414,12876.617
07 mag 202015,0515,3514,9115,1314,111.538.884
06 mag 202015,5415,6014,9715,0314,021.641.990
05 mag 202015,7315,9415,3815,5014,461.507.966
04 mag 202015,0215,4714,6515,3514,321.923.722
30 apr 202016,2016,3615,4015,5214,483.236.888
29 apr 202015,6016,1815,5816,0014,922.982.572
28 apr 202014,8515,8014,8415,4414,404.617.577
27 apr 202013,9514,9413,8214,8013,813.720.721
24 apr 202013,5813,8113,3513,5212,611.276.412
23 apr 202013,4813,6813,3113,5512,64908.114
22 apr 202013,4013,6813,1913,3212,421.415.630
21 apr 202013,4813,6513,2013,2012,321.003.917
20 apr 202013,8213,8413,2813,6912,771.091.866
17 apr 202013,9514,1013,5513,5812,671.363.021
16 apr 202013,6014,0513,4013,4812,571.451.797
15 apr 202014,1414,2413,1813,2712,381.965.003
14 apr 202015,0015,0014,0114,1013,152.355.340
09 apr 202014,8215,0214,2814,6113,633.158.647
08 apr 202013,4914,5713,4014,5113,533.385.462
07 apr 202013,3413,9313,1913,5412,632.799.447
06 apr 202012,8512,9812,6612,8812,011.423.991
03 apr 202012,8112,9412,3212,3911,562.161.807
02 apr 202012,7512,9812,5212,9512,081.382.791
01 apr 202013,2013,2012,5612,6611,811.543.568
31 mar 202013,0513,1812,6613,1812,291.798.002
30 mar 202013,2213,2212,2612,6611,811.887.247
27 mar 202013,7013,9012,6912,9112,053.630.973
26 mar 202012,8013,9812,5013,8412,913.776.062
25 mar 202012,5113,1811,9812,9312,064.256.679
24 mar 202011,5211,8211,3211,8211,032.901.929
23 mar 202010,6011,0510,2710,8510,122.363.974
20 mar 202011,3511,6710,6310,709,984.379.838
19 mar 202011,3111,4410,7511,1010,352.695.998
18 mar 202011,1911,4810,8010,9910,261.882.242
17 mar 202012,9912,9911,1511,4410,682.820.668
16 mar 202013,0013,1111,4312,0511,244.897.796
13 mar 202012,4814,3712,0613,5912,674.758.826
12 mar 202013,3013,5811,7711,7710,985.545.350
11 mar 202014,1014,4713,5514,0013,063.289.354
10 mar 202014,7715,2613,7313,8212,903.344.891
09 mar 202013,7315,1013,4014,7413,755.376.854
06 mar 202016,9117,0616,4916,7315,604.072.091
05 mar 202018,9418,9417,4517,6216,443.569.482
04 mar 202018,6218,9318,1518,5517,302.853.177
03 mar 202019,2019,3118,4918,5917,343.080.120
02 mar 202019,5319,6617,9018,5917,344.109.843
28 feb 202018,8719,3918,7019,2017,914.125.522
27 feb 202020,4120,4519,3319,6818,364.197.534
26 feb 202020,4921,1019,7820,7619,362.994.810
25 feb 202021,0421,0620,1120,4819,103.255.932
24 feb 202020,3321,3020,0520,7219,334.896.989
21 feb 202023,5823,6922,0522,2820,785.747.148
20 feb 202023,9924,1023,5423,6622,073.435.868
19 feb 202024,0724,1923,8024,1922,561.282.766
18 feb 202023,6524,0323,5323,8722,271.010.277
17 feb 202023,9924,0723,7123,7922,19958.014
*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