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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 201917,1117,3417,0517,2217,22874.553
17 set 201917,0317,1316,8917,0817,08988.957
16 set 201916,9217,0816,8217,0417,04957.720
13 set 201916,8217,1216,8217,1217,121.332.392
12 set 201916,6916,9216,6216,8516,85938.872
11 set 201916,7616,9916,6016,6616,66855.841
10 set 201917,0917,1516,5716,6516,651.495.122
09 set 201916,9117,0816,9117,0617,06828.238
06 set 201917,0017,0516,8416,8816,88960.124
05 set 201916,9617,0316,8316,9516,951.363.389
04 set 201916,6816,9216,5816,8316,831.420.610
03 set 201916,3116,5516,1416,4116,41756.307
02 set 201916,0516,3616,0316,2816,28688.812
30 ago 201916,2716,4515,9416,0216,021.158.034
29 ago 201915,8816,3015,7816,2716,271.280.286
28 ago 201916,0416,0415,6815,7815,782.632.099
27 ago 201916,1616,2316,0116,0916,09696.478
26 ago 201915,9416,1815,8016,1616,161.032.866
23 ago 201916,4116,5215,9615,9615,96789.982
22 ago 201916,3116,4816,2416,3316,33880.812
21 ago 201915,9516,4915,9416,4116,411.161.838
20 ago 201915,8015,9415,7615,9215,92703.446
19 ago 201915,7615,8915,6115,8415,84741.703
16 ago 201915,2815,6515,1815,6015,60919.780
14 ago 201915,9015,9015,2415,3015,301.373.735
13 ago 201915,7515,9115,5015,8415,841.376.903
12 ago 201916,1516,2815,7515,7515,751.122.984
09 ago 201916,3816,5115,9916,0516,051.434.282
08 ago 201916,5016,6916,4916,6716,671.039.834
07 ago 201916,4716,5516,1716,3916,391.057.298
06 ago 201916,2916,5916,2716,4016,401.121.501
05 ago 201916,5016,6516,1316,3616,361.924.721
02 ago 201916,8516,9016,3516,6816,682.052.281
01 ago 201916,8817,3116,8817,0917,091.340.522
31 lug 201916,6517,0416,6516,9516,951.049.475
30 lug 201917,1717,1716,6616,7116,711.699.225
29 lug 201917,1617,3117,1517,1717,17846.177
26 lug 201917,3017,3417,1717,2817,28673.027
25 lug 201917,3617,6017,1417,3017,301.474.374
24 lug 201917,3817,3917,1817,3117,31872.758
23 lug 201917,2717,3517,1417,3317,331.292.350
22 lug 201916,8217,2216,7617,2217,22986.100
19 lug 201917,2317,3416,8316,9116,911.696.903
18 lug 201917,1717,3117,0917,1817,181.350.549
17 lug 201917,4617,5317,2817,3117,311.541.076
16 lug 201917,6717,7217,5217,6517,651.504.634
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
*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