Italia markets open in 43 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ago 20203,65003,65503,62003,62503,625037.987
10 ago 20203,65003,65003,57503,60003,600011.674
07 ago 20203,68003,68503,57003,60003,600042.338
06 ago 20203,65003,68003,64003,68003,680060.306
05 ago 20203,80003,80003,58003,60003,600039.750
04 ago 20203,81503,81503,67503,70003,700025.203
03 ago 20203,50003,80003,49003,70003,700058.772
31 lug 20203,57503,64003,47003,50003,500028.095
30 lug 20203,67003,69003,39503,65003,6500310.632
29 lug 20203,74503,79003,65003,65003,650022.332
28 lug 20203,71003,77503,68503,71003,710013.813
27 lug 20203,80003,82503,65003,70003,700025.674
24 lug 20203,75003,77503,73503,75003,750015.949
23 lug 20203,71503,84503,62003,77503,775070.960
22 lug 20203,86003,92503,73003,75503,755034.399
21 lug 20203,85003,92503,85003,86503,86508.521
20 lug 2020------
17 lug 20203,86003,91503,70003,80003,800052.863
16 lug 20203,85003,94003,84003,90003,90007.570
15 lug 20203,89003,97503,86003,88003,880025.808
14 lug 20203,94003,95003,88003,88003,880012.775
13 lug 20203,92504,01503,90503,96003,960015.298
10 lug 20204,14504,15003,98003,98003,980017.936
09 lug 20204,20504,20504,05004,05004,050059.132
08 lug 20204,23004,23004,10004,10504,105068.563
07 lug 20204,21004,32004,15004,20004,2000107.743
06 lug 20204,28004,41504,18004,25004,250032.568
06 lug 20200.12 Dividendo
03 lug 20204,27004,28504,20004,21004,090031.349
02 lug 20204,06004,32004,00004,27004,148368.123
01 lug 20204,06504,07003,95504,00003,886025.882
30 giu 20203,98504,05503,94504,01003,895774.328
29 giu 20203,99004,01003,89004,00503,890816.770
26 giu 20203,95504,07503,90503,99003,8763353.213
25 giu 20204,01504,01503,88003,91503,8034118.323
24 giu 20203,96004,01503,91003,93503,822862.999
23 giu 20203,92504,13003,90003,94003,827755.970
22 giu 20203,90503,93003,82003,92503,813130.588
19 giu 20204,00004,06003,86003,90003,7888191.541
18 giu 20203,92003,96003,92003,93003,81809.929
17 giu 20203,86503,96003,86503,93503,822820.072
16 giu 20203,79003,94503,79003,91503,803438.417
15 giu 20203,80003,81503,70003,72003,614012.825
12 giu 20203,86004,03503,83503,83503,725721.058
11 giu 20204,04004,04003,82503,86003,750044.060
10 giu 20204,04004,07003,99004,05003,934628.852
09 giu 20204,08004,15004,03004,03003,9151117.823
08 giu 20204,16504,19504,00004,05503,939496.671
05 giu 20203,88004,08503,88004,00003,886069.055
04 giu 20203,80503,94503,80003,94003,827733.940
03 giu 20203,78003,89503,78003,85003,740341.019
02 giu 20203,65503,76003,62503,75003,6431125.597
01 giu 20203,65003,68503,55003,63003,526587.073
29 mag 20203,69003,70503,55503,65003,546081.350
28 mag 20203,72003,78503,69003,70503,599431.970
27 mag 20203,77503,80003,65503,66503,560531.713
26 mag 20203,69503,82003,69003,75003,643116.895
25 mag 20203,87503,87503,65503,68003,5751483.852
22 mag 20203,63503,80503,57503,78003,672330.466
21 mag 20203,60003,71503,54003,71503,609130.715
20 mag 20203,61003,61003,54503,55003,448812.893
19 mag 20203,48503,61003,48503,60003,497423.141
18 mag 20203,53003,55503,48503,53003,429410.213
15 mag 20203,60003,60003,40503,50003,400223.980
14 mag 20203,64503,64503,45003,50003,400245.095
13 mag 20203,51503,64503,51503,64503,54114.348
12 mag 20203,67503,67503,57003,59003,48777.512
11 mag 20203,48503,59503,47003,55003,448851.255
08 mag 20203,66503,75503,47503,54003,439141.109
07 mag 20203,47503,87003,47503,61503,5120107.338
06 mag 20203,42003,46503,41503,42503,327434.379
05 mag 20203,50503,52003,42503,42503,327415.640
04 mag 20203,50503,52003,40503,43503,337110.088
30 apr 20203,42503,51003,42503,46503,366211.932
29 apr 20203,42503,50003,42503,45003,35178.697
28 apr 20203,42503,50003,42003,43003,332216.136
27 apr 20203,55503,55503,42503,42503,327416.579
27 apr 20200.12 Dividendo
24 apr 20203,59503,59503,43503,50503,288524.986
23 apr 20203,54503,59003,42503,45003,236944.042
22 apr 20203,49503,52503,43503,47003,255714.421
21 apr 20203,40003,49003,40003,47003,255730.394
20 apr 20203,37503,48503,37503,42503,213512.591
17 apr 20203,44503,52003,42003,42003,208899.582
16 apr 20203,50003,50003,36003,40003,190024.628
15 apr 20203,54503,65503,39003,45003,236943.109
14 apr 20203,46003,63003,28003,50003,283873.870
09 apr 20203,38003,44003,30003,41003,199474.383
08 apr 20203,40003,40003,30003,36503,157242.050
07 apr 20203,24003,42003,23003,32003,1149378.419
06 apr 20203,21003,25003,11003,15502,960158.343
03 apr 20203,20503,24003,09003,15002,955439.845
02 apr 20203,15003,30503,11003,24503,044647.993
01 apr 20203,34003,34003,15503,22003,021166.327
31 mar 20203,06003,33003,03003,31003,1056225.795
30 mar 20203,07503,19003,03003,09502,903832.655
27 mar 20203,37003,37003,08503,14502,950847.482
26 mar 20203,30503,49003,24503,27503,072749.244
25 mar 20203,27003,45003,10003,40003,1900144.588
24 mar 20203,32503,32503,07503,17002,974270.432
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità