Italia markets closed

Azimut Holding S.p.A. (AZM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,06+0,07 (+0,30%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202323,0023,0622,8623,0623,06416.419
26 gen 202323,1123,1122,8322,9922,99362.145
25 gen 202323,0323,0322,6722,9422,94381.491
24 gen 202322,9823,0022,7922,9622,96387.360
23 gen 202322,8123,0322,8022,9822,98563.149
20 gen 202322,5722,8222,3822,8022,80503.753
19 gen 202322,7523,0522,3522,3522,35788.695
18 gen 202322,6723,2422,5322,7322,731.301.733
17 gen 202322,6922,8022,4822,6922,69546.250
16 gen 202322,4622,7922,4322,7622,76576.335
13 gen 202322,4222,7122,2522,4922,49586.716
12 gen 202322,3522,6522,2722,4222,421.003.497
11 gen 202321,9022,4921,8222,3822,381.256.206
10 gen 202321,7721,8721,5521,8121,81436.216
09 gen 202321,4621,8721,3521,8021,80776.112
06 gen 202321,3521,5221,1721,3121,31741.398
05 gen 202321,6021,6121,2121,3221,32564.223
04 gen 202321,5921,6921,5021,6521,65528.870
03 gen 202321,2221,5821,1521,4021,40826.267
02 gen 202320,9521,2220,9421,1921,19384.040
30 dic 202221,1821,2520,9220,9320,93301.317
29 dic 202220,9221,2920,9021,1821,18590.389
28 dic 202220,9021,0820,8721,0121,01852.073
27 dic 202220,8521,0320,7520,9820,98550.300
23 dic 202220,6020,9020,4820,7120,71367.536
22 dic 202220,8020,9420,4420,6120,61386.417
21 dic 202220,5620,8620,4220,8020,80595.606
20 dic 202220,2620,6120,2420,4420,44583.922
19 dic 202220,4021,0420,3820,4720,47804.914
16 dic 202219,5020,7619,4420,4820,482.727.612
15 dic 202220,0120,0119,2819,3219,32704.579
14 dic 202220,1620,1919,8820,1120,11547.529
13 dic 202219,9820,5319,8220,2320,23887.165
12 dic 202219,9120,0719,6619,8819,88648.184
09 dic 202219,9020,1519,7120,0920,09585.121
08 dic 202219,7519,9119,6119,8319,83364.387
07 dic 202219,4919,7819,4919,6919,69652.316
06 dic 202219,5219,7419,4719,5819,58432.354
05 dic 202219,6419,7219,4619,5819,58263.676
02 dic 202219,4219,8219,3719,6919,69651.033
01 dic 202219,6519,6519,1819,3319,33593.820
30 nov 202219,4019,5519,3019,4519,45470.546
29 nov 202219,1919,4019,0919,2519,25358.817
28 nov 202219,3519,3919,0319,1919,19581.656
25 nov 202219,3319,5019,2119,4419,44337.998
24 nov 202219,7019,7219,2219,4519,45506.298
23 nov 202219,5019,6719,3119,6119,61379.468
22 nov 202219,4519,6219,2519,5019,50347.609
21 nov 202219,5819,7719,1219,4219,42550.342
18 nov 202220,0020,0319,6419,6819,68784.191
17 nov 202220,0820,2119,7719,9219,92548.244
16 nov 202219,8620,0719,4219,9619,961.029.231
15 nov 202219,8120,0619,7019,9719,97641.854
14 nov 202219,7820,0319,5819,7919,79832.400
11 nov 202219,4220,2219,2420,0020,002.172.406
10 nov 202217,7619,2217,6619,2019,201.734.924
09 nov 202217,7717,8717,6217,8317,83518.726
08 nov 202217,4617,7717,3517,7317,73636.183
07 nov 202216,8817,5516,8817,4617,46604.962
04 nov 202216,6517,1316,4617,0117,011.222.537
03 nov 202216,5116,7416,3216,7416,74729.759
02 nov 202216,5216,6516,2916,6016,601.139.751
01 nov 202216,5316,6816,2316,3416,34912.013
31 ott 202216,4116,4416,2216,3016,30319.221
28 ott 202216,1116,4315,9416,3816,38528.545
27 ott 202215,9616,4015,9516,3516,351.011.322
26 ott 202216,2616,2615,9816,0516,05777.910
25 ott 202215,9316,2615,6916,2316,23516.808
24 ott 202215,4015,8315,4015,7715,77483.771
21 ott 202215,1415,3315,0215,3015,30333.204
20 ott 202215,1515,3215,0015,2415,24391.305
19 ott 202215,2815,3715,1515,2615,26267.988
18 ott 202215,2115,4415,1615,2715,27418.243
17 ott 202214,7415,2114,7315,1815,18429.690
14 ott 202214,6315,0214,5314,8614,86958.162
13 ott 202213,9114,3613,8114,3414,341.030.244
12 ott 202214,6414,7013,8313,9113,911.678.489
11 ott 202214,7114,8314,6314,7414,74382.699
10 ott 202214,6514,9914,6514,8914,89202.385
07 ott 202215,0515,2214,7714,8314,83477.547
06 ott 202215,3915,4014,9815,0915,09423.058
05 ott 202215,5015,6615,2015,3115,31450.311
04 ott 202215,1415,6015,1115,6015,60543.884
03 ott 202214,6014,9714,4714,9414,94394.391
30 set 202214,3314,7714,2914,7014,70697.959
29 set 202214,6614,6614,1614,2414,24686.215
28 set 202214,8014,8414,4114,7214,72745.863
27 set 202215,2015,3814,8614,8614,86533.190
26 set 202215,0915,4714,9915,1315,13573.785
23 set 202215,5715,6015,1115,1215,12537.260
22 set 202215,7516,0815,5715,5715,57421.995
21 set 202215,7816,0615,6915,9815,98277.828
20 set 202216,4516,5515,8615,8615,86422.188
19 set 202216,3016,5416,1616,4316,43244.947
16 set 202216,3316,5216,2416,3316,33378.476
15 set 202216,5416,9316,4116,5016,50558.487
14 set 202216,6016,8016,5016,6916,69402.937
13 set 202216,8317,3016,6616,7016,70749.765
12 set 202216,5716,8316,4116,8116,81424.248
09 set 202216,0316,4216,0216,4016,40396.278
*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...