Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,59-0,09 (-1,58%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20225,695,845,565,595,5915.553
01 dic 20225,815,915,685,685,6817.489
30 nov 20225,695,835,685,835,8315.453
29 nov 20225,665,865,595,595,5946.326
28 nov 20225,555,665,465,665,669.338
25 nov 20225,735,935,555,555,5545.839
24 nov 20225,265,735,265,705,7032.523
23 nov 20225,265,305,205,265,2611.240
22 nov 20225,305,325,205,205,2012.664
21 nov 20225,205,265,055,255,2514.971
18 nov 20225,235,305,065,255,2529.492
17 nov 20225,255,425,235,295,2915.553
16 nov 20225,355,415,275,345,3417.367
15 nov 20225,335,355,295,335,3310.106
14 nov 20225,195,345,195,255,2522.262
11 nov 20224,985,194,955,185,1824.894
10 nov 20224,934,954,894,904,9014.611
09 nov 20224,924,974,904,904,9025.541
08 nov 20224,924,994,844,914,9132.370
07 nov 20224,574,954,574,904,9042.697
04 nov 20224,714,764,534,604,6094.018
03 nov 20224,844,844,684,704,7035.072
02 nov 20224,984,984,784,784,7816.027
01 nov 20224,854,924,784,884,8810.091
31 ott 20224,854,994,824,924,9211.720
28 ott 20224,804,924,764,854,8517.070
27 ott 20224,894,924,784,854,8518.933
26 ott 20224,924,944,734,824,8223.962
25 ott 20224,934,934,844,894,8926.518
24 ott 20224,824,954,814,924,9236.371
21 ott 20224,995,004,824,934,9319.415
20 ott 20224,895,004,865,005,0012.057
19 ott 20224,975,074,884,894,8915.275
18 ott 20225,015,034,974,974,979.172
17 ott 20225,005,024,935,005,009.504
14 ott 20225,005,024,914,914,9111.987
13 ott 20225,005,004,924,984,9815.745
12 ott 20225,015,014,984,984,989.056
11 ott 20225,075,074,975,005,0026.907
10 ott 20225,085,105,025,075,0714.746
07 ott 20225,045,094,955,085,0840.772
06 ott 20225,065,084,995,015,0110.490
05 ott 20225,085,084,985,025,0212.048
04 ott 20225,105,134,995,005,0015.916
03 ott 20225,025,084,935,025,0218.528
30 set 20225,025,124,904,994,9928.499
29 set 20225,105,104,995,075,0713.740
28 set 20225,015,124,985,085,0814.795
27 set 20225,215,214,975,145,1416.437
26 set 20225,255,254,975,085,0817.700
23 set 20225,155,254,995,125,1213.783
22 set 20225,245,245,065,115,1115.323
21 set 20225,205,255,125,135,1310.223
20 set 20225,165,265,135,175,1718.413
19 set 20224,935,204,885,205,2018.865
16 set 20225,145,174,815,005,00159.683
15 set 20225,225,355,025,205,2024.304
14 set 20225,325,405,085,265,2630.524
13 set 20225,205,415,135,305,3016.296
12 set 20225,045,304,995,125,1212.926
09 set 20225,055,174,945,165,1610.989
08 set 20225,225,224,935,015,0132.468
07 set 20225,365,365,025,145,1415.687
06 set 20225,185,255,125,205,208.433
05 set 20225,185,255,025,185,1817.103
02 set 20225,255,285,155,285,284.767
01 set 20225,255,315,155,315,3112.083
31 ago 20225,345,345,255,345,3446.629
30 ago 20225,445,455,255,345,3411.114
29 ago 20225,285,365,235,365,3614.660
26 ago 20225,385,435,265,405,4015.155
25 ago 20225,335,485,335,485,485.298
24 ago 20225,505,505,355,415,4113.122
23 ago 20225,515,555,465,505,508.419
22 ago 20225,595,655,455,635,639.448
19 ago 20225,655,715,655,655,651.970
18 ago 20225,725,775,655,655,655.457
17 ago 20225,705,705,655,655,652.708
16 ago 20225,725,785,675,705,705.926
12 ago 20225,705,845,705,715,713.072
11 ago 20225,795,915,705,705,7010.343
10 ago 20225,915,955,825,845,848.677
09 ago 20225,875,905,845,885,882.943
08 ago 20225,945,945,845,885,883.893
05 ago 20226,006,055,935,965,9613.516
04 ago 20226,006,085,885,995,9948.833
03 ago 20225,595,995,515,995,9961.662
02 ago 20225,455,505,315,505,508.985
01 ago 20225,625,655,465,465,4615.998
29 lug 20225,545,655,345,605,6032.862
28 lug 20225,535,535,385,535,539.720
27 lug 20225,465,495,465,465,461.617
26 lug 20225,415,485,375,485,483.538
25 lug 20225,495,505,445,465,462.178
22 lug 20225,515,525,445,525,523.987
21 lug 20225,435,515,305,505,5013.535
20 lug 20225,615,615,515,555,553.351
19 lug 20225,525,635,515,625,622.209
18 lug 20225,775,775,505,605,601.766
15 lug 20225,495,605,495,605,603.654
*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...