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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
25 feb 201912,2612,3712,2512,2511,39832.678
22 feb 201912,1112,3012,1012,1411,291.251.760
21 feb 201912,0412,1311,9812,1211,27889.434
20 feb 201912,0412,0711,9112,0411,20851.697
19 feb 201912,0012,0611,8912,0111,171.031.140
18 feb 201911,8512,1111,8512,0311,191.390.524
15 feb 201911,5911,9211,5011,8511,031.882.920
14 feb 201911,9812,1311,5611,6210,813.918.011
13 feb 201911,4912,0211,4911,9011,073.074.155
12 feb 201911,2111,4511,1511,4310,631.596.680
11 feb 201910,7911,1910,7811,1610,381.716.177
08 feb 201910,8110,9410,6810,739,981.039.081
07 feb 201910,9711,1610,8110,8110,051.179.036
06 feb 201910,9611,1210,9111,0110,24786.339
05 feb 201910,9211,0910,9110,9810,211.274.965
04 feb 201910,9310,9710,7910,9710,21818.918
01 feb 201910,9011,0610,6710,9210,161.140.529
31 gen 201911,0811,1410,6710,8810,122.086.029
30 gen 201911,2611,3711,0011,0410,271.793.050
29 gen 201911,1911,4011,0711,2110,433.269.101
28 gen 201910,8511,2110,8310,8910,132.315.440
25 gen 201910,5610,8710,3810,7710,023.403.880
24 gen 20199,4610,389,4510,359,624.852.447
23 gen 20199,689,739,619,618,94928.127
22 gen 20199,849,869,689,709,031.348.415
21 gen 20199,9610,009,859,899,20823.538
18 gen 20199,9210,059,889,949,241.298.414
17 gen 20199,949,989,839,859,161.140.746
16 gen 20199,9110,019,8510,019,31996.934
15 gen 201910,2010,299,739,849,161.856.325
14 gen 201910,0710,1910,0010,129,411.238.502
11 gen 20199,9710,189,9710,139,421.172.712
10 gen 201910,0510,089,819,979,281.780.382
09 gen 201910,2510,4510,0210,119,402.416.604
08 gen 201910,2310,3810,1110,179,461.293.331
07 gen 20199,8810,219,7610,199,481.708.472
04 gen 20199,479,889,459,829,132.352.784
*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