Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
5,20+0,02 (+0,39%)
Alla chiusura: 05:38PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 20215,155,235,095,205,2037.974
02 dic 20215,115,185,035,185,1874.370
01 dic 20215,085,165,045,125,1229.573
30 nov 20215,105,104,975,095,0956.559
29 nov 20214,895,104,865,105,1034.597
26 nov 20214,904,994,774,774,7758.937
25 nov 20215,065,064,955,005,0025.924
24 nov 20214,855,034,804,974,9750.486
23 nov 20215,015,024,904,904,9042.771
22 nov 20215,005,135,005,015,0122.226
19 nov 20215,145,184,985,005,0092.623
18 nov 20215,185,185,085,185,1845.722
17 nov 20215,125,185,055,185,1859.614
16 nov 20215,105,225,045,105,1039.906
15 nov 20215,155,245,105,105,1034.638
12 nov 20215,055,205,055,155,1533.847
11 nov 20215,005,215,005,105,1065.003
10 nov 20215,265,264,974,994,99146.082
09 nov 20215,185,275,135,135,1329.337
08 nov 20215,045,185,025,175,1742.470
05 nov 20215,055,115,015,015,0143.372
04 nov 20215,035,084,995,045,0419.669
03 nov 20214,995,164,945,035,0341.871
02 nov 20215,015,054,915,015,0124.688
01 nov 20214,955,064,955,025,0250.632
29 ott 20215,005,054,954,954,9544.249
28 ott 20214,935,054,835,005,0071.763
27 ott 20215,025,044,964,974,9716.300
26 ott 20215,035,094,995,035,0346.344
25 ott 20215,095,095,045,095,0916.097
22 ott 20215,055,135,025,085,0826.090
21 ott 20215,045,145,005,065,0650.769
20 ott 20214,955,064,905,005,0069.342
19 ott 20214,914,974,884,954,9536.122
18 ott 20214,804,924,784,914,9144.409
15 ott 20214,744,804,684,794,7929.042
14 ott 20214,704,754,674,724,7232.492
13 ott 20214,684,724,654,724,7213.720
12 ott 20214,744,744,664,684,6815.953
11 ott 20214,674,744,674,744,748.104
08 ott 20214,704,744,674,684,6815.292
07 ott 20214,684,704,634,704,7011.126
06 ott 20214,634,724,594,644,6415.403
05 ott 20214,644,694,634,694,6911.238
04 ott 20214,634,654,594,594,5911.724
01 ott 20214,604,644,554,554,5513.521
30 set 20214,594,664,574,574,578.627
29 set 20214,504,624,494,614,6119.434
28 set 20214,614,624,514,584,5822.508
27 set 20214,744,764,614,614,6128.693
24 set 20214,784,804,704,744,7422.649
23 set 20214,744,834,644,764,7634.032
22 set 20214,734,734,634,724,7226.452
21 set 20214,514,694,514,594,5912.906
20 set 20214,684,704,534,574,5729.105
17 set 20214,644,704,574,704,7025.172
16 set 20214,524,654,524,644,6431.528
15 set 20214,594,634,534,574,5719.832
14 set 20214,594,664,574,574,5715.103
13 set 20214,694,694,494,634,6332.404
10 set 20214,494,564,494,514,5117.459
09 set 20214,614,614,444,494,4948.699
08 set 20214,614,664,514,514,5125.409
07 set 20214,634,684,594,614,6170.006
06 set 20214,454,624,454,604,6036.796
03 set 20214,464,544,444,444,4422.458
02 set 20214,454,494,434,434,4311.973
01 set 20214,494,534,434,434,4331.839
31 ago 20214,514,514,414,484,4812.377
30 ago 20214,424,474,404,454,4514.721
27 ago 20214,494,504,404,404,4017.876
26 ago 20214,404,494,404,494,4911.785
25 ago 20214,524,554,404,404,4012.738
24 ago 20214,534,534,434,454,4522.582
23 ago 20214,474,474,344,394,3922.564
20 ago 20214,384,384,304,304,308.505
19 ago 20214,574,574,384,384,3845.332
18 ago 20214,364,474,364,434,4325.145
17 ago 20214,414,464,364,364,3616.207
16 ago 20214,474,494,414,434,4320.043
13 ago 20214,484,524,444,504,5031.242
12 ago 20214,484,574,484,514,5112.378
11 ago 20214,474,534,454,494,4917.704
10 ago 20214,494,494,474,474,4715.425
09 ago 20214,454,574,454,504,5039.424
06 ago 20214,444,514,444,454,4517.002
05 ago 20214,454,504,444,444,4419.394
04 ago 20214,454,534,454,454,4521.700
03 ago 20214,454,584,454,514,5130.064
02 ago 20214,494,644,494,504,5039.871
30 lug 20214,514,614,444,454,4569.967
29 lug 20214,474,654,434,514,5178.205
28 lug 20214,434,534,354,404,4036.258
27 lug 20214,404,504,334,334,3326.744
26 lug 20214,464,514,464,464,4628.276
23 lug 20214,444,704,404,504,5091.486
22 lug 20214,284,424,284,394,3988.072
21 lug 20214,114,284,114,284,2854.658
20 lug 20214,144,154,074,094,0922.462
19 lug 20214,264,264,124,144,1443.556
*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...