Italia markets closed

BasicNet S.p.A. (BAN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,00000,0000 (0,00%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 20213,98504,01003,93004,00004,000020.616
21 gen 20214,01004,06003,92004,00004,000015.123
20 gen 20214,03504,08003,97004,01004,010033.763
19 gen 20214,13004,22004,04004,08004,080018.636
18 gen 20214,13504,17504,00004,10004,100013.955
15 gen 20214,09004,10004,02504,10004,100034.859
14 gen 20214,12004,17504,04504,13004,130024.582
13 gen 20214,12504,15004,10504,14004,14007.637
12 gen 20214,32504,35504,11004,13504,135032.707
11 gen 20214,37504,37504,16004,21004,210024.944
08 gen 20214,30504,43504,24504,30004,300048.291
07 gen 20214,19004,30004,19004,24004,240037.048
06 gen 20214,30004,30004,19004,24004,240044.391
05 gen 20214,41504,41504,15504,21004,210061.245
04 gen 20214,19504,26004,12504,25004,250052.340
30 dic 20204,18004,27004,04504,16004,160061.290
29 dic 20204,19004,44504,10504,16004,1600155.508
28 dic 20204,05504,05503,99004,02004,0200293.768
23 dic 20203,99004,02003,87503,87503,875046.313
22 dic 20203,93503,99503,90503,95003,950038.075
21 dic 20203,90003,93003,70003,86003,860080.505
18 dic 20203,94504,00003,89503,89503,895057.150
17 dic 20203,97504,04003,97003,97003,970051.384
16 dic 20204,00004,00003,87503,95003,950034.624
15 dic 20203,99503,99503,85003,91003,910041.887
14 dic 20203,98503,98503,86003,90003,900050.431
11 dic 20203,96503,97503,90003,90003,900047.087
10 dic 20203,90004,05003,85003,94003,940037.054
09 dic 20203,95003,98003,84503,86003,860079.877
08 dic 20203,91504,00003,78503,93503,935082.291
07 dic 20203,79003,84503,77003,83003,8300104.398
04 dic 20203,77503,81003,71003,75003,750058.710
03 dic 20203,77003,80003,68503,73003,7300120.927
02 dic 20203,64003,73503,61003,72003,7200180.885
01 dic 20203,61503,63003,55003,60003,600044.851
30 nov 20203,65003,66003,55003,61003,610043.905
27 nov 20203,65503,65503,56503,58503,585033.292
26 nov 20203,60503,66003,57003,58503,585043.730
25 nov 20203,60503,66003,54003,60003,600061.470
24 nov 20203,63003,63003,57003,59503,5950111.943
23 nov 20203,64003,64003,52003,58003,580058.577
20 nov 20203,59003,65003,52003,60003,600082.441
19 nov 20203,62503,70003,54003,60003,600042.158
18 nov 20203,55003,74503,55003,62503,6250286.519
17 nov 20203,40003,56003,36003,55003,550069.503
16 nov 20203,35503,43003,26003,39503,395045.626
13 nov 20203,41003,42503,28503,33003,330021.069
12 nov 20203,35003,46503,30503,34003,340043.412
11 nov 20203,24503,44003,24503,36003,360060.379
10 nov 20203,20503,52503,20503,33003,3300127.324
09 nov 20202,88003,31002,88003,30003,300061.256
06 nov 20202,84002,97502,84002,91002,910016.943
05 nov 20202,94502,96002,82002,82002,820071.628
04 nov 20202,89502,99502,87502,92002,920024.638
03 nov 20202,94503,10002,88002,88502,885024.442
02 nov 20202,88002,93502,88002,90002,900025.737
30 ott 20202,90002,95502,85502,88002,880042.711
29 ott 20203,04503,07002,90002,92002,920038.593
28 ott 20202,98003,09002,96002,96002,960033.991
27 ott 20203,06003,07002,98002,98002,980021.313
26 ott 20203,16503,16503,02003,03503,035018.880
23 ott 20203,11003,14503,05003,07003,070030.810
22 ott 20203,12003,15003,06503,08003,080027.695
21 ott 20203,24503,24503,06503,12003,120024.653
20 ott 20203,19503,23003,16503,17503,175014.992
19 ott 20203,19503,22003,15003,16503,165013.723
16 ott 20203,19503,22003,15503,19003,190016.948
15 ott 20203,23003,23503,15503,20003,200020.693
14 ott 20203,30003,30003,19003,20003,200046.656
13 ott 20203,32003,33003,19003,20003,200030.551
12 ott 20203,50003,50003,35003,35003,350017.211
09 ott 20203,34003,48003,23503,47003,470029.476
08 ott 20203,35003,42503,30003,30003,300027.427
07 ott 20203,33503,35003,17003,35003,350028.258
06 ott 20203,26503,35003,23003,30003,300027.706
05 ott 20203,23003,26503,16003,20003,200012.996
02 ott 20203,18503,26503,16003,22003,220011.104
01 ott 20203,20503,27503,16003,16003,160014.973
30 set 20203,29003,29003,15503,20003,200012.342
29 set 20203,25503,29003,20503,22003,220018.322
28 set 20203,13003,25503,11003,18003,180014.823
25 set 20203,19503,22503,12003,14003,140020.689
24 set 20203,29503,30003,17003,17003,170013.783
23 set 20203,23503,27503,23503,24503,245016.306
22 set 20203,20003,25503,20003,20503,205011.373
21 set 20203,29003,31503,20503,20503,205014.812
18 set 2020------
17 set 20203,49503,50003,37503,37503,375029.991
16 set 20203,44003,50003,41503,45503,455020.958
15 set 20203,50003,50003,40503,44003,440010.571
14 set 20203,45503,52003,45503,47003,47008.450
11 set 20203,42003,50003,42003,49503,495032.076
10 set 20203,30503,40003,30503,32003,32005.142
09 set 20203,30503,40003,29503,32003,320011.152
08 set 20203,26503,35003,26503,33003,330015.965
07 set 20203,32003,40503,31503,33003,330025.803
04 set 20203,39503,45003,32003,35003,350017.643
03 set 20203,44003,50003,37003,37003,370019.683
02 set 20203,49003,54003,46003,46003,460018.282
01 set 20203,50003,52503,40003,48003,480033.766
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...