Italia markets close in 30 minutes

Cover 50 SpA (COV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,900,00 (0,00%)
Al 04:01PM CET. Mercato aperto.
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 nov 20229,409,609,409,609,60400
03 nov 20229,359,359,359,359,35-
02 nov 20229,359,359,359,359,35800
01 nov 20229,609,609,409,409,401.900
31 ott 20229,459,459,459,459,45300
28 ott 20229,359,359,309,309,301.000
27 ott 20229,359,459,359,459,451.000
26 ott 20229,109,809,109,409,4015.200
25 ott 20228,859,008,859,009,001.700
24 ott 20229,009,108,959,109,10400
21 ott 20228,958,958,958,958,95900
20 ott 20229,009,108,909,109,102.000
19 ott 20229,059,108,858,858,851.600
18 ott 20229,059,059,059,059,05500
17 ott 20228,959,008,959,009,00200
14 ott 20228,908,958,908,958,95200
13 ott 20228,808,858,708,858,852.100
12 ott 20229,009,009,009,009,00-
11 ott 20229,009,008,859,009,00400
10 ott 20228,908,908,908,908,90500
07 ott 20229,009,108,858,858,853.800
06 ott 20228,808,958,758,958,952.200
05 ott 20228,959,008,759,009,003.300
04 ott 20229,159,159,159,159,15500
03 ott 20229,059,059,059,059,05300
30 set 20229,009,059,009,059,051.200
29 set 20229,359,359,009,009,003.300
28 set 20229,209,359,109,359,354.200
27 set 20229,409,409,209,359,353.700
26 set 20228,809,608,709,609,6022.800
23 set 20228,758,808,758,808,801.800
22 set 20229,309,408,808,908,9015.600
21 set 20228,708,908,708,908,90300
20 set 20228,908,908,608,708,702.500
*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...