Italia markets open in 43 minutes
Dow Jones
27.686,91-104,53(-0,38%)Nasdaq
10.782,82-185,53(-1,69%)Nikkei 225
22.833,75+83,51(+0,37%)
BasicNet S.p.A. (BAN.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,6250+0,0250 (+0,69%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 ago 2020 | 3,6500 | 3,6550 | 3,6200 | 3,6250 | 3,6250 | 37.987 |
| 10 ago 2020 | 3,6500 | 3,6500 | 3,5750 | 3,6000 | 3,6000 | 11.674 |
| 07 ago 2020 | 3,6800 | 3,6850 | 3,5700 | 3,6000 | 3,6000 | 42.338 |
| 06 ago 2020 | 3,6500 | 3,6800 | 3,6400 | 3,6800 | 3,6800 | 60.306 |
| 05 ago 2020 | 3,8000 | 3,8000 | 3,5800 | 3,6000 | 3,6000 | 39.750 |
| 04 ago 2020 | 3,8150 | 3,8150 | 3,6750 | 3,7000 | 3,7000 | 25.203 |
| 03 ago 2020 | 3,5000 | 3,8000 | 3,4900 | 3,7000 | 3,7000 | 58.772 |
| 31 lug 2020 | 3,5750 | 3,6400 | 3,4700 | 3,5000 | 3,5000 | 28.095 |
| 30 lug 2020 | 3,6700 | 3,6900 | 3,3950 | 3,6500 | 3,6500 | 310.632 |
| 29 lug 2020 | 3,7450 | 3,7900 | 3,6500 | 3,6500 | 3,6500 | 22.332 |
| 28 lug 2020 | 3,7100 | 3,7750 | 3,6850 | 3,7100 | 3,7100 | 13.813 |
| 27 lug 2020 | 3,8000 | 3,8250 | 3,6500 | 3,7000 | 3,7000 | 25.674 |
| 24 lug 2020 | 3,7500 | 3,7750 | 3,7350 | 3,7500 | 3,7500 | 15.949 |
| 23 lug 2020 | 3,7150 | 3,8450 | 3,6200 | 3,7750 | 3,7750 | 70.960 |
| 22 lug 2020 | 3,8600 | 3,9250 | 3,7300 | 3,7550 | 3,7550 | 34.399 |
| 21 lug 2020 | 3,8500 | 3,9250 | 3,8500 | 3,8650 | 3,8650 | 8.521 |
| 20 lug 2020 | - | - | - | - | - | - |
| 17 lug 2020 | 3,8600 | 3,9150 | 3,7000 | 3,8000 | 3,8000 | 52.863 |
| 16 lug 2020 | 3,8500 | 3,9400 | 3,8400 | 3,9000 | 3,9000 | 7.570 |
| 15 lug 2020 | 3,8900 | 3,9750 | 3,8600 | 3,8800 | 3,8800 | 25.808 |
| 14 lug 2020 | 3,9400 | 3,9500 | 3,8800 | 3,8800 | 3,8800 | 12.775 |
| 13 lug 2020 | 3,9250 | 4,0150 | 3,9050 | 3,9600 | 3,9600 | 15.298 |
| 10 lug 2020 | 4,1450 | 4,1500 | 3,9800 | 3,9800 | 3,9800 | 17.936 |
| 09 lug 2020 | 4,2050 | 4,2050 | 4,0500 | 4,0500 | 4,0500 | 59.132 |
| 08 lug 2020 | 4,2300 | 4,2300 | 4,1000 | 4,1050 | 4,1050 | 68.563 |
| 07 lug 2020 | 4,2100 | 4,3200 | 4,1500 | 4,2000 | 4,2000 | 107.743 |
| 06 lug 2020 | 4,2800 | 4,4150 | 4,1800 | 4,2500 | 4,2500 | 32.568 |
| 06 lug 2020 | 0.12 Dividendo | |||||
| 03 lug 2020 | 4,2700 | 4,2850 | 4,2000 | 4,2100 | 4,0900 | 31.349 |
| 02 lug 2020 | 4,0600 | 4,3200 | 4,0000 | 4,2700 | 4,1483 | 68.123 |
| 01 lug 2020 | 4,0650 | 4,0700 | 3,9550 | 4,0000 | 3,8860 | 25.882 |
| 30 giu 2020 | 3,9850 | 4,0550 | 3,9450 | 4,0100 | 3,8957 | 74.328 |
| 29 giu 2020 | 3,9900 | 4,0100 | 3,8900 | 4,0050 | 3,8908 | 16.770 |
| 26 giu 2020 | 3,9550 | 4,0750 | 3,9050 | 3,9900 | 3,8763 | 353.213 |
| 25 giu 2020 | 4,0150 | 4,0150 | 3,8800 | 3,9150 | 3,8034 | 118.323 |
| 24 giu 2020 | 3,9600 | 4,0150 | 3,9100 | 3,9350 | 3,8228 | 62.999 |
| 23 giu 2020 | 3,9250 | 4,1300 | 3,9000 | 3,9400 | 3,8277 | 55.970 |
| 22 giu 2020 | 3,9050 | 3,9300 | 3,8200 | 3,9250 | 3,8131 | 30.588 |
| 19 giu 2020 | 4,0000 | 4,0600 | 3,8600 | 3,9000 | 3,7888 | 191.541 |
| 18 giu 2020 | 3,9200 | 3,9600 | 3,9200 | 3,9300 | 3,8180 | 9.929 |
| 17 giu 2020 | 3,8650 | 3,9600 | 3,8650 | 3,9350 | 3,8228 | 20.072 |
| 16 giu 2020 | 3,7900 | 3,9450 | 3,7900 | 3,9150 | 3,8034 | 38.417 |
| 15 giu 2020 | 3,8000 | 3,8150 | 3,7000 | 3,7200 | 3,6140 | 12.825 |
| 12 giu 2020 | 3,8600 | 4,0350 | 3,8350 | 3,8350 | 3,7257 | 21.058 |
| 11 giu 2020 | 4,0400 | 4,0400 | 3,8250 | 3,8600 | 3,7500 | 44.060 |
| 10 giu 2020 | 4,0400 | 4,0700 | 3,9900 | 4,0500 | 3,9346 | 28.852 |
| 09 giu 2020 | 4,0800 | 4,1500 | 4,0300 | 4,0300 | 3,9151 | 117.823 |
| 08 giu 2020 | 4,1650 | 4,1950 | 4,0000 | 4,0550 | 3,9394 | 96.671 |
| 05 giu 2020 | 3,8800 | 4,0850 | 3,8800 | 4,0000 | 3,8860 | 69.055 |
| 04 giu 2020 | 3,8050 | 3,9450 | 3,8000 | 3,9400 | 3,8277 | 33.940 |
| 03 giu 2020 | 3,7800 | 3,8950 | 3,7800 | 3,8500 | 3,7403 | 41.019 |
| 02 giu 2020 | 3,6550 | 3,7600 | 3,6250 | 3,7500 | 3,6431 | 125.597 |
| 01 giu 2020 | 3,6500 | 3,6850 | 3,5500 | 3,6300 | 3,5265 | 87.073 |
| 29 mag 2020 | 3,6900 | 3,7050 | 3,5550 | 3,6500 | 3,5460 | 81.350 |
| 28 mag 2020 | 3,7200 | 3,7850 | 3,6900 | 3,7050 | 3,5994 | 31.970 |
| 27 mag 2020 | 3,7750 | 3,8000 | 3,6550 | 3,6650 | 3,5605 | 31.713 |
| 26 mag 2020 | 3,6950 | 3,8200 | 3,6900 | 3,7500 | 3,6431 | 16.895 |
| 25 mag 2020 | 3,8750 | 3,8750 | 3,6550 | 3,6800 | 3,5751 | 483.852 |
| 22 mag 2020 | 3,6350 | 3,8050 | 3,5750 | 3,7800 | 3,6723 | 30.466 |
| 21 mag 2020 | 3,6000 | 3,7150 | 3,5400 | 3,7150 | 3,6091 | 30.715 |
| 20 mag 2020 | 3,6100 | 3,6100 | 3,5450 | 3,5500 | 3,4488 | 12.893 |
| 19 mag 2020 | 3,4850 | 3,6100 | 3,4850 | 3,6000 | 3,4974 | 23.141 |
| 18 mag 2020 | 3,5300 | 3,5550 | 3,4850 | 3,5300 | 3,4294 | 10.213 |
| 15 mag 2020 | 3,6000 | 3,6000 | 3,4050 | 3,5000 | 3,4002 | 23.980 |
| 14 mag 2020 | 3,6450 | 3,6450 | 3,4500 | 3,5000 | 3,4002 | 45.095 |
| 13 mag 2020 | 3,5150 | 3,6450 | 3,5150 | 3,6450 | 3,5411 | 4.348 |
| 12 mag 2020 | 3,6750 | 3,6750 | 3,5700 | 3,5900 | 3,4877 | 7.512 |
| 11 mag 2020 | 3,4850 | 3,5950 | 3,4700 | 3,5500 | 3,4488 | 51.255 |
| 08 mag 2020 | 3,6650 | 3,7550 | 3,4750 | 3,5400 | 3,4391 | 41.109 |
| 07 mag 2020 | 3,4750 | 3,8700 | 3,4750 | 3,6150 | 3,5120 | 107.338 |
| 06 mag 2020 | 3,4200 | 3,4650 | 3,4150 | 3,4250 | 3,3274 | 34.379 |
| 05 mag 2020 | 3,5050 | 3,5200 | 3,4250 | 3,4250 | 3,3274 | 15.640 |
| 04 mag 2020 | 3,5050 | 3,5200 | 3,4050 | 3,4350 | 3,3371 | 10.088 |
| 30 apr 2020 | 3,4250 | 3,5100 | 3,4250 | 3,4650 | 3,3662 | 11.932 |
| 29 apr 2020 | 3,4250 | 3,5000 | 3,4250 | 3,4500 | 3,3517 | 8.697 |
| 28 apr 2020 | 3,4250 | 3,5000 | 3,4200 | 3,4300 | 3,3322 | 16.136 |
| 27 apr 2020 | 3,5550 | 3,5550 | 3,4250 | 3,4250 | 3,3274 | 16.579 |
| 27 apr 2020 | 0.12 Dividendo | |||||
| 24 apr 2020 | 3,5950 | 3,5950 | 3,4350 | 3,5050 | 3,2885 | 24.986 |
| 23 apr 2020 | 3,5450 | 3,5900 | 3,4250 | 3,4500 | 3,2369 | 44.042 |
| 22 apr 2020 | 3,4950 | 3,5250 | 3,4350 | 3,4700 | 3,2557 | 14.421 |
| 21 apr 2020 | 3,4000 | 3,4900 | 3,4000 | 3,4700 | 3,2557 | 30.394 |
| 20 apr 2020 | 3,3750 | 3,4850 | 3,3750 | 3,4250 | 3,2135 | 12.591 |
| 17 apr 2020 | 3,4450 | 3,5200 | 3,4200 | 3,4200 | 3,2088 | 99.582 |
| 16 apr 2020 | 3,5000 | 3,5000 | 3,3600 | 3,4000 | 3,1900 | 24.628 |
| 15 apr 2020 | 3,5450 | 3,6550 | 3,3900 | 3,4500 | 3,2369 | 43.109 |
| 14 apr 2020 | 3,4600 | 3,6300 | 3,2800 | 3,5000 | 3,2838 | 73.870 |
| 09 apr 2020 | 3,3800 | 3,4400 | 3,3000 | 3,4100 | 3,1994 | 74.383 |
| 08 apr 2020 | 3,4000 | 3,4000 | 3,3000 | 3,3650 | 3,1572 | 42.050 |
| 07 apr 2020 | 3,2400 | 3,4200 | 3,2300 | 3,3200 | 3,1149 | 378.419 |
| 06 apr 2020 | 3,2100 | 3,2500 | 3,1100 | 3,1550 | 2,9601 | 58.343 |
| 03 apr 2020 | 3,2050 | 3,2400 | 3,0900 | 3,1500 | 2,9554 | 39.845 |
| 02 apr 2020 | 3,1500 | 3,3050 | 3,1100 | 3,2450 | 3,0446 | 47.993 |
| 01 apr 2020 | 3,3400 | 3,3400 | 3,1550 | 3,2200 | 3,0211 | 66.327 |
| 31 mar 2020 | 3,0600 | 3,3300 | 3,0300 | 3,3100 | 3,1056 | 225.795 |
| 30 mar 2020 | 3,0750 | 3,1900 | 3,0300 | 3,0950 | 2,9038 | 32.655 |
| 27 mar 2020 | 3,3700 | 3,3700 | 3,0850 | 3,1450 | 2,9508 | 47.482 |
| 26 mar 2020 | 3,3050 | 3,4900 | 3,2450 | 3,2750 | 3,0727 | 49.244 |
| 25 mar 2020 | 3,2700 | 3,4500 | 3,1000 | 3,4000 | 3,1900 | 144.588 |
| 24 mar 2020 | 3,3250 | 3,3250 | 3,0750 | 3,1700 | 2,9742 | 70.432 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2020 Verizon Media. Tutti i diritti riservati.
