Italia markets close in 2 hours 12 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,57+0,11 (+1,70%)
Al 03:01PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20226,456,576,456,576,5712.314
19 mag 20226,436,476,366,466,4612.510
18 mag 20226,446,546,356,496,4917.292
17 mag 20226,376,456,346,446,4426.305
16 mag 20226,426,436,256,396,3921.777
13 mag 20226,106,386,106,376,3740.676
12 mag 20226,076,186,076,146,1439.274
11 mag 20225,906,205,906,166,1652.926
10 mag 20225,986,095,915,915,9124.819
09 mag 20226,066,105,835,925,9261.746
06 mag 20226,226,226,086,156,1525.661
05 mag 20226,396,446,196,196,1935.547
04 mag 20226,366,366,296,356,3524.162
03 mag 20226,186,386,186,306,30136.662
02 mag 20226,136,216,096,176,1731.666
29 apr 20225,916,185,916,006,0040.350
28 apr 20226,076,185,986,006,0022.051
27 apr 20226,046,105,925,985,9826.086
26 apr 20225,966,155,925,995,9939.120
25 apr 20226,186,195,885,885,8828.457
25 apr 20220.12 Dividendo
22 apr 20226,326,386,166,186,0615.962
21 apr 20226,216,396,216,276,1548.186
20 apr 20226,326,356,146,166,0458.864
19 apr 20226,196,376,176,286,1660.060
14 apr 20226,006,216,006,206,0873.046
13 apr 20226,126,246,076,206,0845.303
12 apr 20226,096,116,006,055,9342.196
11 apr 20225,846,065,846,065,9423.692
08 apr 20226,086,095,905,905,7921.731
07 apr 20226,056,055,875,875,7622.727
06 apr 20226,146,155,905,925,8129.439
05 apr 20226,046,196,006,055,9361.562
04 apr 20225,936,045,935,985,8629.800
01 apr 20226,056,055,865,925,8132.996
31 mar 20225,986,005,805,835,7240.558
30 mar 20225,605,905,605,805,6947.731
29 mar 20225,675,825,575,715,6044.967
28 mar 20225,545,685,545,545,4335.009
25 mar 20225,495,545,425,545,4343.056
24 mar 20225,485,575,405,495,3854.640
23 mar 20225,455,495,395,485,3726.004
22 mar 20225,485,535,285,325,2250.824
21 mar 20225,235,465,235,425,3134.531
18 mar 20225,335,385,125,125,0232.307
17 mar 20225,105,305,105,205,1035.182
16 mar 20225,145,145,085,094,9944.797
15 mar 20225,175,194,974,974,8723.588
14 mar 20225,165,225,115,175,0741.580
11 mar 20225,215,214,965,004,9037.598
10 mar 20224,955,024,935,024,9242.675
09 mar 20224,804,914,764,904,8088.377
08 mar 20224,805,004,634,734,6471.533
07 mar 20224,874,874,554,724,6367.425
04 mar 20224,754,934,574,874,7883.986
03 mar 20225,045,104,804,934,8367.064
02 mar 20225,015,054,905,054,9574.132
01 mar 20225,215,215,005,004,9026.971
28 feb 20225,145,194,975,195,0920.954
25 feb 20225,175,175,075,105,0056.724
24 feb 20225,095,224,955,155,0576.720
23 feb 20225,285,325,195,255,1518.499
22 feb 20225,155,295,155,295,1918.667
21 feb 20225,235,395,175,305,2039.032
18 feb 20225,405,545,205,355,2544.053
17 feb 20225,595,595,415,465,3547.512
16 feb 20225,605,635,555,605,497.855
15 feb 20225,485,615,485,505,3969.670
14 feb 20225,515,595,385,535,42110.467
11 feb 20225,335,675,295,625,51107.233
10 feb 20225,535,535,325,325,22105.080
09 feb 20225,435,495,365,435,3270.872
08 feb 20225,515,555,395,435,3242.098
07 feb 20225,545,555,445,475,3660.085
04 feb 20225,615,645,465,555,4456.002
03 feb 20225,445,645,415,635,5297.294
02 feb 20225,435,565,405,405,3025.756
01 feb 20225,395,535,335,505,3956.796
31 gen 20225,335,435,335,365,2656.083
28 gen 20225,625,665,305,305,2024.508
27 gen 20225,455,565,395,465,3552.384
26 gen 20225,475,505,425,455,3418.251
25 gen 20225,255,465,175,465,3558.071
24 gen 20225,575,575,295,315,21138.270
21 gen 20225,705,705,505,575,4677.357
20 gen 20225,635,685,625,685,5744.589
19 gen 20225,615,745,615,665,5557.313
18 gen 20225,865,865,625,635,52121.540
17 gen 20225,805,835,735,785,67133.212
14 gen 20225,915,935,805,805,6919.511
13 gen 20225,916,005,915,915,8043.796
12 gen 20225,945,995,905,915,8037.161
11 gen 20226,116,116,006,005,8826.851
10 gen 20226,246,245,985,985,8685.593
07 gen 20226,246,246,036,146,0288.528
06 gen 20226,006,206,006,115,9988.930
05 gen 20225,916,155,906,156,03244.436
04 gen 20226,046,045,895,895,78132.307
03 gen 20225,805,975,755,875,76147.453
30 dic 20215,705,815,705,755,6457.227
*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...