Italia markets open in 29 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0777 +0,0061 (+0,57%) Bitcoin EUR
58.744,51 +2.375,36 (+4,21%) CMC Crypto 200
1.313,41 +11,34 (+0,87%)
Azimut Holding S.p.A. (AZMM.XC)
Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:30PM BST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 27 giu 2024 | 22,31 | 22,36 | 22,31 | 22,36 | 22,36 | 618 |
| 26 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 25 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 24 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 21 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 20 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 19 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 18 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 17 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 14 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 13 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 12 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 11 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 10 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 07 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 06 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 05 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 04 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 03 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 31 mag 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 30 mag 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 29 mag 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 28 mag 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 24 mag 2024 | 24,72 | 24,82 | 24,70 | 24,74 | 24,74 | 3.627 |
| 23 mag 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 22 mag 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 21 mag 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 20 mag 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 20 mag 2024 | 1 Dividendo | |||||
| 20 mag 2024 | 70:69 Frazionamento azionario | |||||
| 17 mag 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 25,36 | 418 |
| 16 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 24,57 | - |
| 15 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 24,57 | - |
| 14 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 24,57 | - |
| 13 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 24,57 | - |
| 10 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 24,57 | - |
| 09 mag 2024 | 25,72 | 25,72 | 25,54 | 25,54 | 24,57 | 807 |
| 08 mag 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 23,86 | - |
| 07 mag 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 23,86 | - |
| 03 mag 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 23,86 | - |
| 02 mag 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 23,86 | 221 |
| 01 mag 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 30 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 29 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 26 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 25 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 24 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 23 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 22 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 19 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 18 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 17 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 16 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 15 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 12 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 11 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 10 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 09 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 08 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 05 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,73 | - |
| 04 apr 2024 | 24,48 | 24,67 | 24,48 | 24,67 | 23,73 | 903 |
| 03 apr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 02 apr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 28 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 27 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 26 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 25 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 22 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 21 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 20 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 19 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 18 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 15 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 14 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 13 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 12 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 11 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 08 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 07 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 06 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 05 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 04 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 01 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 29 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 28 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 25,43 | - |
| 27 feb 2024 | 26,60 | 26,60 | 26,43 | 26,43 | 25,43 | 215 |
| 26 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,04 | - |
| 23 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,04 | - |
| 22 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,04 | - |
| 21 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,04 | - |
| 20 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,04 | - |
| 19 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,04 | - |
| 16 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,04 | - |
| 15 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,04 | - |
| 14 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,04 | - |
| 13 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,04 | - |
| 12 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,04 | - |
| 09 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,04 | - |
| 08 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,04 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.