Italia markets closed

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

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,25-0,04 (-0,18%)
Alla chiusura: 09:05AM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202422,2522,2522,2522,2522,25-
27 giu 202422,2922,2922,2922,2922,29-
26 giu 202422,6622,6622,6622,6622,66-
25 giu 202422,7022,7022,7022,7022,70-
24 giu 202422,7722,7722,7722,7722,77-
21 giu 202422,7922,7922,7922,7922,79-
20 giu 202422,5622,5622,5622,5622,56-
19 giu 202422,7322,7322,7322,7322,73-
18 giu 202422,8422,8422,8422,8422,84-
17 giu 202422,6222,6222,6222,6222,62-
14 giu 202423,8323,8323,8323,8323,83-
13 giu 202423,8323,8323,8323,8323,83-
12 giu 202423,6323,6323,6323,6323,63-
11 giu 202424,0024,0024,0024,0024,00-
10 giu 202424,0024,0024,0024,0024,00-
07 giu 202424,7224,7224,7224,7224,72-
06 giu 202424,7024,7024,7024,7024,70-
05 giu 202424,4224,4224,4224,4224,42-
04 giu 202424,4124,4124,4124,4124,41-
03 giu 202424,6924,6924,6924,6924,69-
31 mag 202424,6024,6024,6024,6024,60-
30 mag 202424,0324,0324,0324,0324,03-
29 mag 202424,4724,4724,4724,4724,47-
28 mag 202424,7124,7124,7124,7124,71-
27 mag 202424,6924,6924,6924,6924,69-
24 mag 202424,4924,4924,4924,4924,49-
23 mag 202424,7524,7524,7524,7524,75-
22 mag 202426,6226,6226,6226,6226,62-
21 mag 202426,6226,6226,6226,6226,62-
20 mag 202426,6226,6226,6226,6226,62-
17 mag 202426,6226,6226,6226,6226,62-
17 mag 20241 Dividendo
17 mag 202470:69 Frazionamento azionario
16 mag 202426,3426,3426,3426,3425,34-
15 mag 202426,1926,1926,1926,1925,20-
14 mag 202425,8625,8625,8625,8624,88-
13 mag 202425,6625,6625,6625,6624,69-
10 mag 202425,2125,2125,2125,2124,25-
09 mag 202425,7825,7825,7825,7824,80-
08 mag 202425,4725,4725,4725,4724,50-
07 mag 202425,4325,4325,4325,4324,46-
06 mag 202424,8924,8924,8924,8923,95-
03 mag 202424,8524,8524,8524,8523,91-
02 mag 202424,8124,8124,8124,8123,87-
30 apr 202424,7024,7024,7024,7023,76-
29 apr 202424,6524,6524,6524,6523,71-
26 apr 202424,4524,4524,4524,4523,52-
25 apr 202424,5824,5824,5824,5823,65-
24 apr 202424,8524,8524,8524,8523,91-
23 apr 202424,4524,4524,4524,4523,52-
22 apr 202424,4024,4024,4024,4023,47-
19 apr 202423,9923,9923,9923,9923,08-
18 apr 202424,1224,1224,1224,1223,20-
17 apr 202424,1124,1124,1124,1123,19-
16 apr 202424,1024,1024,1024,1023,19-
15 apr 202424,4624,4624,4624,4623,53-
12 apr 202424,5424,5424,5424,5423,61-
11 apr 202424,4624,4624,4624,4623,53-
10 apr 202424,5224,5224,4624,4623,53-
09 apr 202424,7024,7024,7024,7023,76-
08 apr 202424,4624,4624,4624,4623,53-
05 apr 202424,5124,5124,5124,5123,58-
04 apr 202424,5324,5324,5324,5323,60-
03 apr 202424,0024,0024,0024,0023,09-
02 apr 202425,0725,0725,0725,0724,12-
28 mar 202425,2925,2925,2925,2924,33-
27 mar 202424,9324,9324,9324,9323,98-
26 mar 202424,8324,8324,8324,8323,89-
25 mar 202424,7624,7624,7624,7623,82-
22 mar 202424,8524,8524,8524,8523,91-
21 mar 202424,8524,8524,8524,8523,91-
20 mar 202424,7724,7724,7724,7723,83-
19 mar 202424,5724,5724,5724,5723,64-
18 mar 202425,1325,1325,1325,1324,18-
15 mar 202424,9624,9624,9624,9624,01-
14 mar 202424,4824,4824,4824,4823,55-
13 mar 202424,4824,4824,4824,4823,55-
12 mar 202424,2024,2024,2024,2023,28-
11 mar 202424,2124,2124,2124,2123,29-
08 mar 202426,9326,9326,9326,9325,91-
07 mar 202426,9326,9326,9326,9325,91-
06 mar 202427,4127,4127,4127,4126,37-
05 mar 202427,0227,0227,0227,0225,99-
04 mar 202426,5826,5826,5826,5825,57-
01 mar 202426,7026,7026,7026,7025,69-
29 feb 202426,5326,5326,5326,5325,52-
28 feb 202426,3726,3726,3726,3725,37-
27 feb 202426,5526,5526,5526,5525,54-
26 feb 202426,5426,5426,5426,5425,53-
23 feb 202426,5526,5526,5526,5525,54-
22 feb 202426,5526,5526,5526,5525,54-
21 feb 202426,3226,3226,3226,3225,32-
20 feb 202426,2626,2626,2626,2625,26-
19 feb 202426,5026,5026,5026,5025,49-
16 feb 202426,4226,4226,4226,4225,42-
15 feb 202426,4126,4126,4126,4125,41-
14 feb 202426,0626,0626,0626,0625,07-
13 feb 202426,4926,4926,4926,4925,48-
12 feb 202426,2226,2226,2226,2225,22-
09 feb 202426,1026,1026,1026,1025,11-
*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...