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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 feb 202020,3321,3020,0520,8620,863.115.238
21 feb 202023,5823,6922,0522,2822,285.747.148
20 feb 202023,9924,1023,5423,6623,663.435.868
19 feb 202024,0724,1923,8024,1924,191.282.766
18 feb 202023,6524,0323,5323,8723,871.010.277
17 feb 202023,9924,0723,7123,7923,79958.014
14 feb 202023,9324,0823,8123,9223,92716.941
13 feb 202023,8524,0623,5623,9523,951.553.330
12 feb 202023,4924,1523,4223,9223,922.257.022
11 feb 202023,9024,0723,3523,3923,391.652.920
10 feb 202023,2023,7623,0923,7523,751.762.598
07 feb 202022,8023,1722,6523,0723,071.431.887
06 feb 202023,2123,2822,6022,7522,751.616.128
05 feb 202022,8823,3122,6622,9822,981.697.631
04 feb 202022,4023,1022,3022,8822,881.665.402
03 feb 202022,1522,4721,9322,2222,221.267.649
31 gen 202023,1523,3022,0322,1922,192.239.964
30 gen 202023,3023,4122,8122,9322,931.474.747
29 gen 202023,4023,7923,2823,5423,541.221.072
28 gen 202023,1023,5922,9623,4023,401.824.357
27 gen 202023,0223,6922,8522,9122,912.416.842
24 gen 202024,5024,6523,5423,6023,603.349.994
23 gen 202024,2024,7024,1124,2724,272.586.108
22 gen 202023,8024,3223,6624,2424,242.741.164
21 gen 202023,5223,7723,4023,6423,641.045.403
20 gen 202023,7023,7723,4723,7223,72683.874
17 gen 202023,8923,8923,5423,6823,68947.057
16 gen 202024,1024,1623,6523,6823,681.644.794
15 gen 202023,9024,1223,7723,9823,983.546.413
14 gen 202023,5423,8923,4623,8423,841.902.374
13 gen 202023,7923,9423,3623,4323,432.386.544
10 gen 202023,6523,9423,3123,6623,662.622.801
09 gen 202022,7523,6722,7123,5523,554.465.059
08 gen 202021,7522,4821,5622,4422,442.341.314
07 gen 202021,3021,9121,2821,9121,912.249.213
06 gen 202021,1021,1220,3821,0821,081.433.032
03 gen 202021,6121,6121,0821,2221,22987.673
02 gen 202021,4121,7521,3521,6521,65808.769
30 dic 201921,2021,6621,1321,2821,28934.671
27 dic 201921,4321,4621,1821,2021,20715.340
23 dic 201921,3421,5421,3421,4721,47539.394
20 dic 201921,7221,7221,3821,5021,501.144.584
19 dic 201921,4421,6421,3321,5021,501.079.433
18 dic 201921,7221,8721,5121,5421,54821.275
17 dic 201921,7921,9321,5721,7221,72872.237
16 dic 201921,5921,8121,3721,8121,811.305.129
13 dic 201922,2522,3021,4421,5221,521.573.908
12 dic 201921,7122,0021,6221,8321,83954.820
11 dic 201921,9921,9921,6221,7821,78950.366
10 dic 201921,5021,9521,1821,9521,951.966.184
09 dic 201922,3322,4521,5721,6321,632.222.946
06 dic 201922,7122,7322,2222,4422,44925.004
05 dic 201922,7322,8022,4122,4822,481.454.398
04 dic 201922,0122,7422,0022,5822,581.853.018
03 dic 201922,6422,8521,8522,1022,102.953.819
02 dic 201922,8323,2622,6422,6722,672.019.426
29 nov 201922,9723,1622,8422,9022,901.526.669
28 nov 201923,4523,5522,7623,1323,132.522.401
27 nov 201923,9023,9623,4223,5623,562.216.885
26 nov 201923,3623,7923,3623,6823,682.661.522
25 nov 201923,2723,4523,0523,4223,421.696.088
22 nov 201922,8723,2222,8723,0123,012.233.764
21 nov 201922,8623,0222,7522,8222,822.112.024
20 nov 201922,7623,0222,5822,9822,982.811.484
19 nov 201922,6223,2222,5622,7222,724.294.782
18 nov 201923,0023,2022,0822,4322,434.467.123
15 nov 201922,2822,9222,2622,7622,763.472.710
14 nov 201921,6322,2721,5822,1622,163.190.655
13 nov 201921,4521,6321,2821,6021,602.487.850
12 nov 201921,0021,4320,9721,4321,433.055.449
11 nov 201920,3520,8920,3020,8920,892.438.700
08 nov 201920,4420,7720,3420,5020,502.467.886
07 nov 201919,8520,5919,8520,5520,553.841.058
06 nov 201919,3319,8319,0919,8319,833.040.827
05 nov 201918,9019,6718,8119,5019,505.746.018
04 nov 201918,7518,9418,7218,8518,851.415.620
01 nov 201918,4718,6718,4618,6118,61745.543
31 ott 201918,8118,9518,3218,4218,421.812.082
30 ott 201918,5818,8018,5118,8018,802.263.535
29 ott 201918,5018,6818,4318,5318,531.204.025
28 ott 201918,2518,5018,1718,5018,501.345.548
25 ott 201918,3018,4118,2118,2618,26752.467
24 ott 201918,3018,4918,2318,2518,251.623.945
23 ott 201918,4418,6718,0218,1518,152.046.572
22 ott 201918,1718,5418,1518,5018,503.444.209
21 ott 201917,4218,2317,3918,2018,204.333.705
18 ott 201917,3317,4517,1917,4217,421.475.410
17 ott 201917,0517,4017,0017,2517,251.569.694
16 ott 201916,9717,3016,9717,0517,051.386.276
15 ott 201916,7117,0116,7016,9916,991.011.216
14 ott 201916,8216,8216,6016,7016,70554.209
11 ott 201916,7816,8216,5716,8016,80853.089
10 ott 201916,5716,6916,4216,6716,67674.663
09 ott 201916,2616,5916,2016,4716,471.042.927
08 ott 201916,5916,6816,2016,3116,311.258.081
07 ott 201916,4816,5916,2916,5516,55576.446
04 ott 201916,5916,5916,3316,4816,48778.656
03 ott 201916,5216,7616,3216,4916,491.239.801
02 ott 201917,1017,1016,5616,5616,561.474.698
01 ott 201917,3217,4517,0817,1017,101.361.149
*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