Italia markets open in 5 hours 29 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,62+0,10 (+1,81%)
Alla chiusura: 03:38PM CET
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mar 20235,645,795,525,625,6212.032
22 mar 20235,495,755,455,525,5218.652
21 mar 20235,605,605,425,485,4810.680
20 mar 20235,595,595,435,505,5010.077
17 mar 20235,545,605,505,555,5510.041
16 mar 20235,475,605,465,555,5513.665
15 mar 20235,605,605,545,585,585.536
14 mar 20235,605,745,535,595,5923.025
13 mar 20235,515,705,495,555,5511.546
10 mar 20235,665,755,495,565,5620.783
09 mar 20235,775,775,565,615,6132.351
08 mar 20235,645,695,645,695,694.884
07 mar 20235,705,705,665,705,7016.679
06 mar 20235,785,785,575,695,696.484
03 mar 20235,535,645,515,645,649.238
02 mar 20235,605,615,505,545,5429.371
01 mar 20235,705,775,595,595,5933.072
28 feb 20235,495,895,495,805,8044.682
27 feb 20235,485,555,425,555,555.146
24 feb 20235,505,585,445,465,465.688
23 feb 20235,595,595,425,455,4515.966
22 feb 20235,555,555,505,545,543.266
21 feb 20235,585,665,515,555,5539.832
20 feb 20235,585,585,505,525,5215.924
17 feb 20235,545,555,525,545,544.275
16 feb 20235,465,585,465,575,5753.268
15 feb 20235,545,545,395,465,4627.733
14 feb 20235,605,635,525,565,5612.241
13 feb 20235,655,685,535,605,6024.148
10 feb 20235,605,735,555,605,6044.688
09 feb 20235,625,745,565,605,6017.032
08 feb 20235,605,655,525,555,555.265
07 feb 20235,605,655,575,605,6025.456
06 feb 20235,976,035,505,605,6030.637
03 feb 20235,455,505,405,455,4514.456
02 feb 20235,425,535,405,415,4110.263
01 feb 20235,505,555,405,405,409.600
31 gen 20235,555,555,415,535,537.710
30 gen 20235,485,515,485,485,483.419
27 gen 20235,525,645,435,525,525.397
26 gen 20235,495,505,375,475,475.302
25 gen 20235,445,465,305,345,3420.596
24 gen 20235,845,845,325,395,3913.335
23 gen 20235,435,875,365,455,458.121
20 gen 20235,585,585,415,415,413.037
19 gen 20235,455,495,445,485,484.240
18 gen 20235,465,545,365,505,508.626
17 gen 20235,535,535,485,505,503.717
16 gen 20235,705,705,475,485,489.796
13 gen 20235,505,765,455,575,574.626
12 gen 20235,475,575,425,505,503.471
11 gen 20235,455,535,455,465,462.351
10 gen 20235,505,565,425,435,4318.301
09 gen 20235,525,585,475,475,476.623
06 gen 20235,555,665,405,465,4614.425
05 gen 20235,625,635,555,555,557.645
04 gen 20235,605,645,525,525,5213.766
03 gen 20235,355,625,355,505,509.609
02 gen 20235,365,405,275,335,3310.562
30 dic 20225,345,435,315,315,316.784
29 dic 20225,165,395,165,275,2740.274
28 dic 20225,615,675,075,265,2677.215
27 dic 20225,685,725,555,605,608.483
23 dic 20225,765,765,615,685,685.909
22 dic 20225,785,805,675,685,687.772
21 dic 20225,685,765,675,675,675.907
20 dic 20225,505,655,505,655,655.926
19 dic 20225,505,535,295,485,4811.929
16 dic 20225,565,595,335,445,4421.989
15 dic 20225,905,905,505,525,5242.421
14 dic 20225,885,935,855,895,897.138
13 dic 20225,885,965,855,875,8714.837
12 dic 20225,765,925,765,885,8811.761
09 dic 20225,885,985,755,755,758.149
08 dic 20225,795,935,745,905,9022.888
07 dic 20225,745,865,745,815,819.552
06 dic 20225,755,935,675,725,7216.423
05 dic 20225,605,885,605,715,7113.096
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
*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...