Italia markets close in 6 hours 45 minutes

Cover 50 SpA (COV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,200,00 (0,00%)
Al 02:11PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 20228,208,208,208,208,20100
05 lug 20228,108,108,108,108,10-
04 lug 20228,108,108,108,108,10-
01 lug 20228,408,508,058,108,104.400
30 giu 20228,258,258,208,208,201.000
29 giu 20228,708,708,458,458,451.100
28 giu 20228,658,658,508,508,502.300
27 giu 20228,758,758,708,708,701.000
24 giu 20228,958,958,958,958,95100
23 giu 20228,908,908,908,908,90-
22 giu 20228,908,908,908,908,90300
21 giu 20228,708,908,558,808,808.700
20 giu 20228,408,608,408,558,553.300
17 giu 20228,408,408,258,258,25200
16 giu 20228,158,158,158,158,15200
15 giu 20228,258,258,258,258,25-
14 giu 20228,258,258,108,258,251.600
13 giu 20228,358,358,208,258,252.200
10 giu 20228,858,858,408,508,50600
09 giu 20228,708,708,708,708,70-
08 giu 20228,708,708,708,708,702.300
07 giu 20228,658,658,658,658,65200
06 giu 20228,758,908,708,758,752.800
03 giu 20228,758,758,758,758,75-
02 giu 20228,758,758,758,758,75-
01 giu 20228,758,758,758,758,75100
31 mag 20228,808,808,658,658,653.100
30 mag 20228,808,958,808,908,902.200
27 mag 20228,958,958,708,808,803.700
26 mag 20229,059,159,009,009,001.100
25 mag 20228,959,008,959,009,00200
24 mag 20228,958,958,808,958,952.200
23 mag 20228,908,908,808,908,902.100
20 mag 20228,758,908,708,908,902.200
19 mag 20228,608,708,508,708,704.100
18 mag 20228,508,808,458,808,803.200
17 mag 20228,308,408,308,358,351.700
16 mag 20228,558,558,208,258,252.000
16 mag 20220.4 Dividendo
13 mag 20228,308,658,308,658,252.800
12 mag 20228,358,358,358,357,96-
11 mag 20228,408,408,208,357,961.500
10 mag 20228,408,408,408,408,011.000
09 mag 20228,808,808,358,357,967.400
06 mag 20228,809,008,809,008,583.900
05 mag 20229,109,108,908,908,49700
04 mag 20229,009,008,908,908,491.700
03 mag 20229,209,209,209,208,77-
02 mag 20229,409,408,859,208,774.700
29 apr 20229,309,709,309,659,201.200
28 apr 20229,459,559,259,258,824.600
27 apr 20229,059,459,059,459,015.900
26 apr 20228,958,958,958,958,54-
25 apr 20229,109,108,908,958,54700
22 apr 20228,959,108,858,958,541.700
21 apr 20228,859,108,859,108,685.300
20 apr 20228,408,958,408,758,358.300
19 apr 20228,158,408,158,408,015.100
14 apr 20228,208,358,158,157,773.000
13 apr 20228,008,408,008,207,824.300
12 apr 20228,108,158,008,057,682.200
11 apr 20228,158,158,158,157,77200
08 apr 20228,008,107,858,057,682.600
07 apr 20227,857,857,857,857,49600
06 apr 20228,208,207,557,807,444.600
05 apr 20228,308,308,008,007,631.200
04 apr 20227,808,307,808,257,8710.900
01 apr 20227,707,707,707,707,34-
31 mar 20227,557,807,557,707,343.800
30 mar 20227,607,757,457,757,393.400
29 mar 20227,757,807,757,807,44200
28 mar 20227,707,807,557,757,395.500
25 mar 20227,207,207,207,206,87-
24 mar 20227,307,307,207,206,872.300
23 mar 20227,307,607,307,306,963.700
22 mar 20227,207,307,207,306,961.600
21 mar 20226,956,956,956,956,631.000
18 mar 20226,956,956,806,956,636.600
17 mar 20227,007,006,906,906,582.200
16 mar 20227,057,107,007,006,681.100
15 mar 20226,906,956,906,956,63400
14 mar 20227,107,106,956,956,634.500
11 mar 20227,257,257,207,206,871.500
10 mar 20227,207,207,207,206,87-
09 mar 20227,057,207,057,206,87900
08 mar 20226,807,006,757,006,682.000
07 mar 20227,157,157,157,156,82-
04 mar 20227,007,157,007,156,82400
03 mar 20227,107,107,057,106,771.000
02 mar 20227,157,157,157,156,82-
01 mar 20227,307,457,157,156,821.300
28 feb 20227,157,307,157,306,961.000
25 feb 20227,157,257,157,206,87700
24 feb 20227,007,006,857,006,682.900
23 feb 20227,207,407,157,407,062.400
22 feb 20227,107,207,007,006,685.000
21 feb 20227,157,257,007,156,824.500
18 feb 20227,207,207,007,006,6823.000
17 feb 20227,257,257,007,106,7714.500
16 feb 20227,407,607,257,357,0129.700
*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...