Italia Markets close in 5 hrs 23 mins

Cover 50 SpA (COV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,200,00 (0,00%)
Al 01:46PM CEST. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202313,2013,2013,2013,2013,20-
24 mar 202313,2013,3013,2013,2013,204.300
23 mar 202313,2013,2013,2013,2013,20400
22 mar 202313,2013,3013,2013,3013,305.200
21 mar 202313,1013,2013,1013,2013,2023.700
20 mar 202313,2013,2013,1013,2013,2016.600
17 mar 202313,2013,3013,2013,3013,3049.400
16 mar 202313,4013,5013,2013,2013,2048.200
15 mar 202312,9013,2012,5012,9012,9028.600
14 mar 202312,7013,0012,7012,8012,8015.300
13 mar 202312,7012,7012,4012,6012,6011.400
10 mar 202312,5012,6012,5012,6012,608.700
09 mar 202312,5012,6012,3012,6012,606.600
08 mar 202312,2012,6012,2012,6012,6010.900
07 mar 202312,4012,5012,2012,5012,503.300
06 mar 202312,1012,4012,1012,4012,403.000
03 mar 202312,3012,4012,0012,1012,1011.900
02 mar 202312,4012,4012,4012,4012,402.000
01 mar 202312,5012,5012,4012,5012,501.300
28 feb 202312,4012,6012,4012,6012,608.200
27 feb 202312,3012,5012,2012,3012,303.200
24 feb 202312,1012,1012,1012,1012,101.200
23 feb 202312,0012,2012,0012,1012,102.300
22 feb 202312,0012,2011,9012,1012,102.800
21 feb 202312,2012,3012,1012,2012,20500
20 feb 202311,9012,3011,9012,3012,301.600
17 feb 202311,8011,9011,8011,9011,901.400
16 feb 202312,2012,2011,8011,9011,907.200
15 feb 202312,2012,2012,2012,2012,20-
14 feb 202312,2012,3012,2012,2012,20800
13 feb 202312,4012,4012,2012,3012,301.100
10 feb 202312,9012,9012,1012,3012,305.100
09 feb 202312,2012,8012,2012,6012,6022.000
08 feb 202311,9011,9011,8011,9011,90800
07 feb 202311,8011,9011,7011,9011,90500
06 feb 202311,8011,9011,7011,9011,902.400
03 feb 202312,0012,0012,0012,0012,00100
02 feb 202311,8012,1011,7011,9011,902.500
01 feb 202311,8012,0011,7012,0012,001.000
31 gen 202311,9012,0011,9012,0012,00900
30 gen 202311,9011,9011,9011,9011,90100
27 gen 202311,9011,9011,8011,8011,801.900
26 gen 202311,8011,8011,8011,8011,80200
25 gen 202311,9011,9011,8011,8011,802.400
24 gen 202312,1012,3011,9011,9011,907.700
23 gen 202311,6012,3011,5012,3012,3016.600
20 gen 202311,3011,5011,3011,4011,404.100
19 gen 202311,2011,2011,2011,2011,20-
18 gen 202311,0011,2010,9011,2011,201.900
17 gen 202311,2011,3011,0011,2011,203.200
16 gen 202310,9011,2010,9011,2011,202.100
13 gen 202311,0011,2011,0011,1011,103.100
12 gen 202311,0011,0010,8011,0011,005.200
11 gen 202311,1011,1011,1011,1011,10100
10 gen 202310,9011,0010,9011,0011,00800
09 gen 202310,8010,9010,8010,9010,90600
06 gen 202310,9010,9010,7010,7010,702.100
05 gen 202311,1011,2010,6011,0011,0012.100
04 gen 202310,9011,1010,9011,1011,101.900
03 gen 202310,7010,9010,7010,8010,803.300
02 gen 202310,6010,7010,6010,7010,70500
30 dic 202210,6010,7010,6010,7010,701.700
29 dic 202210,5010,6010,5010,5010,502.000
28 dic 202210,3010,4010,2010,4010,403.300
27 dic 202210,3010,4010,3010,4010,401.000
23 dic 202210,4010,4010,4010,4010,401.600
22 dic 202210,0010,3010,0010,3010,302.000
21 dic 202210,2010,2010,2010,2010,20100
20 dic 202210,0010,0010,0010,0010,001.700
19 dic 20229,8010,009,8010,0010,00600
16 dic 202210,4010,4010,0010,0010,003.900
15 dic 202210,5010,5010,4010,4010,401.200
14 dic 202210,5010,7010,5010,7010,703.400
13 dic 202210,5010,7010,5010,7010,701.300
12 dic 202210,6010,6010,5010,5010,502.500
09 dic 202210,8010,8010,8010,8010,80100
08 dic 202210,9010,9010,8010,9010,90600
07 dic 202210,7010,7010,7010,7010,70400
06 dic 202210,7010,7010,6010,7010,702.600
05 dic 202210,7010,8010,5010,8010,802.300
02 dic 202211,2011,2010,4010,8010,8011.900
01 dic 202211,2011,3011,0011,2011,202.400
30 nov 202211,1011,1011,1011,1011,10100
29 nov 202211,2011,2011,0011,0011,001.700
28 nov 202211,3011,3011,3011,3011,30-
25 nov 202211,7011,7011,2011,3011,306.600
24 nov 202211,7011,8011,4011,7011,705.500
23 nov 202211,3011,8011,0011,8011,8011.500
22 nov 202211,1011,3011,0011,3011,302.700
21 nov 202210,9011,0010,7011,0011,003.600
18 nov 202210,8011,0010,7010,8010,807.100
17 nov 202210,6010,7010,4010,7010,705.300
16 nov 202210,1010,5010,1010,5010,504.000
15 nov 202210,0010,0010,0010,0010,00-
14 nov 202210,2010,209,8510,0010,001.900
11 nov 202210,4010,4010,0010,2010,204.500
10 nov 202210,0010,6010,0010,4010,4010.600
09 nov 20229,9010,309,8010,2010,209.400
08 nov 20229,409,809,409,809,806.200
07 nov 20229,359,409,359,409,40900
*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...