Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.147,63 +202,81 (+0,38%)
Aquafil S.p.A. (ECNL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
15 set 2023 - 15 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 set 2024 | 2,0950 | 2,0950 | 1,9980 | 2,0000 | 2,0000 | 103.096 |
| 12 set 2024 | 2,0700 | 2,1050 | 2,0300 | 2,0600 | 2,0600 | 182.873 |
| 11 set 2024 | 2,0750 | 2,0900 | 2,0250 | 2,0250 | 2,0250 | 58.049 |
| 10 set 2024 | 2,0650 | 2,1000 | 2,0250 | 2,0400 | 2,0400 | 237.280 |
| 09 set 2024 | 2,0750 | 2,1150 | 2,0150 | 2,0150 | 2,0150 | 87.743 |
| 06 set 2024 | 2,0750 | 2,0850 | 2,0100 | 2,0300 | 2,0300 | 76.600 |
| 05 set 2024 | 2,0300 | 2,1100 | 2,0150 | 2,0750 | 2,0750 | 141.133 |
| 04 set 2024 | 1,9440 | 2,0650 | 1,9300 | 2,0650 | 2,0650 | 365.740 |
| 03 set 2024 | 2,1000 | 2,1700 | 1,9220 | 1,9800 | 1,9800 | 724.304 |
| 02 set 2024 | 2,3800 | 2,4700 | 2,0700 | 2,1350 | 2,1350 | 741.882 |
| 30 ago 2024 | 2,6100 | 2,7500 | 2,3500 | 2,3500 | 2,3500 | 832.231 |
| 29 ago 2024 | 2,8950 | 2,8950 | 2,8650 | 2,8850 | 2,8850 | 8.014 |
| 28 ago 2024 | 2,8600 | 2,8900 | 2,8600 | 2,8650 | 2,8650 | 12.034 |
| 27 ago 2024 | 2,9100 | 2,9100 | 2,8500 | 2,8900 | 2,8900 | 16.205 |
| 26 ago 2024 | 2,9700 | 2,9700 | 2,8650 | 2,9000 | 2,9000 | 19.189 |
| 23 ago 2024 | 2,9100 | 2,9300 | 2,8750 | 2,9300 | 2,9300 | 16.870 |
| 22 ago 2024 | 2,8850 | 2,9300 | 2,8850 | 2,9200 | 2,9200 | 17.520 |
| 21 ago 2024 | 2,8700 | 2,9200 | 2,8600 | 2,9000 | 2,9000 | 36.404 |
| 20 ago 2024 | 2,8200 | 2,8850 | 2,7800 | 2,8600 | 2,8600 | 21.963 |
| 19 ago 2024 | 2,8200 | 2,8300 | 2,7900 | 2,8200 | 2,8200 | 17.417 |
| 16 ago 2024 | 2,8150 | 2,8400 | 2,7800 | 2,7800 | 2,7800 | 21.685 |
| 14 ago 2024 | 2,7900 | 2,8500 | 2,7900 | 2,8100 | 2,8100 | 17.229 |
| 13 ago 2024 | 2,8000 | 2,8100 | 2,7700 | 2,7700 | 2,7700 | 6.974 |
| 12 ago 2024 | 2,8350 | 2,8350 | 2,7700 | 2,7700 | 2,7700 | 8.871 |
| 09 ago 2024 | 2,8000 | 2,8200 | 2,7900 | 2,7900 | 2,7900 | 3.742 |
| 08 ago 2024 | 2,8950 | 2,9000 | 2,7800 | 2,8000 | 2,8000 | 30.600 |
| 07 ago 2024 | 2,9100 | 2,9100 | 2,8000 | 2,8700 | 2,8700 | 65.855 |
| 06 ago 2024 | 2,7800 | 2,8300 | 2,7700 | 2,8300 | 2,8300 | 58.400 |
| 05 ago 2024 | 2,7800 | 2,7900 | 2,7000 | 2,7650 | 2,7650 | 55.599 |
| 02 ago 2024 | 2,8050 | 2,8200 | 2,7750 | 2,8100 | 2,8100 | 29.853 |
| 01 ago 2024 | 2,8550 | 2,8600 | 2,8000 | 2,8150 | 2,8150 | 29.504 |
| 31 lug 2024 | 2,9000 | 2,9150 | 2,8100 | 2,8550 | 2,8550 | 55.766 |
| 30 lug 2024 | 2,9500 | 2,9550 | 2,9050 | 2,9200 | 2,9200 | 24.120 |
| 29 lug 2024 | 2,9500 | 2,9600 | 2,9050 | 2,9350 | 2,9350 | 15.337 |
| 26 lug 2024 | 2,9300 | 2,9350 | 2,8700 | 2,9350 | 2,9350 | 41.224 |
| 25 lug 2024 | 2,9350 | 2,9350 | 2,9000 | 2,9100 | 2,9100 | 29.377 |
| 24 lug 2024 | 2,9500 | 2,9500 | 2,9100 | 2,9500 | 2,9500 | 12.914 |
| 23 lug 2024 | 2,9500 | 2,9500 | 2,9200 | 2,9450 | 2,9450 | 19.194 |
| 22 lug 2024 | 2,9800 | 2,9800 | 2,9150 | 2,9500 | 2,9500 | 37.181 |
| 19 lug 2024 | 2,9750 | 2,9950 | 2,9350 | 2,9900 | 2,9900 | 12.871 |
| 18 lug 2024 | 2,9900 | 3,0000 | 2,9700 | 2,9700 | 2,9700 | 29.432 |
| 17 lug 2024 | 2,9900 | 3,0000 | 2,9600 | 3,0000 | 3,0000 | 16.477 |
| 16 lug 2024 | 2,9400 | 2,9900 | 2,9400 | 2,9900 | 2,9900 | 20.278 |
| 15 lug 2024 | 2,9800 | 2,9900 | 2,9550 | 2,9850 | 2,9850 | 13.659 |
| 12 lug 2024 | 2,9800 | 2,9950 | 2,9350 | 2,9950 | 2,9950 | 25.041 |
| 11 lug 2024 | 2,9600 | 2,9800 | 2,9350 | 2,9800 | 2,9800 | 23.346 |
| 10 lug 2024 | 2,9500 | 2,9650 | 2,9150 | 2,9650 | 2,9650 | 8.442 |
| 09 lug 2024 | 2,9550 | 2,9800 | 2,9150 | 2,9300 | 2,9300 | 14.507 |
| 08 lug 2024 | 3,0100 | 3,0100 | 2,9100 | 2,9100 | 2,9100 | 52.363 |
| 05 lug 2024 | 3,0350 | 3,0350 | 2,9500 | 2,9800 | 2,9800 | 32.416 |
| 04 lug 2024 | 2,9750 | 3,0200 | 2,9600 | 3,0200 | 3,0200 | 32.190 |
| 03 lug 2024 | 2,9200 | 2,9800 | 2,9150 | 2,9800 | 2,9800 | 29.433 |
| 02 lug 2024 | 2,9800 | 2,9800 | 2,8450 | 2,9100 | 2,9100 | 93.129 |
| 01 lug 2024 | 2,9400 | 2,9850 | 2,9400 | 2,9850 | 2,9850 | 37.484 |
| 28 giu 2024 | 3,0000 | 3,0300 | 2,9400 | 2,9400 | 2,9400 | 35.860 |
| 27 giu 2024 | 3,0450 | 3,0450 | 2,9700 | 3,0250 | 3,0250 | 24.236 |
| 26 giu 2024 | 3,0000 | 3,0400 | 2,9400 | 2,9900 | 2,9900 | 57.548 |
| 25 giu 2024 | 3,0650 | 3,0650 | 2,9900 | 3,0000 | 3,0000 | 15.250 |
| 24 giu 2024 | 3,0100 | 3,0700 | 3,0000 | 3,0450 | 3,0450 | 32.224 |
| 21 giu 2024 | 3,0650 | 3,0650 | 3,0150 | 3,0350 | 3,0350 | 23.262 |
| 20 giu 2024 | 3,0500 | 3,0900 | 3,0250 | 3,0900 | 3,0900 | 36.131 |
| 19 giu 2024 | 3,0500 | 3,0500 | 3,0200 | 3,0400 | 3,0400 | 16.182 |
| 18 giu 2024 | 3,0750 | 3,0750 | 3,0150 | 3,0500 | 3,0500 | 28.775 |
| 17 giu 2024 | 3,1200 | 3,1200 | 3,0250 | 3,0600 | 3,0600 | 42.101 |
| 14 giu 2024 | 3,0900 | 3,1200 | 2,9750 | 3,1200 | 3,1200 | 80.155 |
| 13 giu 2024 | 3,1650 | 3,1650 | 3,0700 | 3,0750 | 3,0750 | 37.122 |
| 12 giu 2024 | 3,1400 | 3,1750 | 3,1000 | 3,1700 | 3,1700 | 18.620 |
| 11 giu 2024 | 3,1350 | 3,1500 | 3,1000 | 3,1100 | 3,1100 | 20.026 |
| 10 giu 2024 | 3,1200 | 3,1300 | 3,0900 | 3,1100 | 3,1100 | 24.491 |
| 07 giu 2024 | 3,1550 | 3,1800 | 3,1200 | 3,1400 | 3,1400 | 19.750 |
| 06 giu 2024 | 3,2200 | 3,2200 | 3,1200 | 3,1750 | 3,1750 | 44.610 |
| 05 giu 2024 | 3,1100 | 3,2100 | 3,0900 | 3,1800 | 3,1800 | 102.755 |
| 04 giu 2024 | 3,1150 | 3,1750 | 3,0700 | 3,0750 | 3,0750 | 33.944 |
| 03 giu 2024 | 3,1350 | 3,1700 | 3,1000 | 3,1000 | 3,1000 | 7.074 |
| 31 mag 2024 | 3,0750 | 3,1700 | 3,0750 | 3,1300 | 3,1300 | 23.210 |
| 30 mag 2024 | 3,1600 | 3,1600 | 3,1000 | 3,1550 | 3,1550 | 34.061 |
| 29 mag 2024 | 3,1650 | 3,2000 | 3,0900 | 3,0900 | 3,0900 | 37.506 |
| 28 mag 2024 | 3,2000 | 3,2500 | 3,1600 | 3,1700 | 3,1700 | 51.069 |
| 27 mag 2024 | 3,0750 | 3,2000 | 3,0750 | 3,2000 | 3,2000 | 37.940 |
| 24 mag 2024 | 3,1350 | 3,1350 | 3,0500 | 3,0750 | 3,0750 | 55.827 |
| 23 mag 2024 | 3,1400 | 3,1450 | 3,0950 | 3,1050 | 3,1050 | 45.366 |
| 22 mag 2024 | 3,1900 | 3,1900 | 3,0900 | 3,1100 | 3,1100 | 36.128 |
| 21 mag 2024 | 3,2400 | 3,2400 | 3,1450 | 3,1700 | 3,1700 | 28.720 |
| 20 mag 2024 | 3,1700 | 3,2950 | 3,1700 | 3,2250 | 3,2250 | 85.163 |
| 17 mag 2024 | 3,2100 | 3,2400 | 3,1600 | 3,1800 | 3,1800 | 109.026 |
| 16 mag 2024 | 3,2450 | 3,2750 | 3,2000 | 3,2400 | 3,2400 | 107.603 |
| 15 mag 2024 | 3,4800 | 3,4850 | 3,1350 | 3,2450 | 3,2450 | 577.911 |
| 14 mag 2024 | 3,7000 | 3,7400 | 3,5000 | 3,5000 | 3,5000 | 208.445 |
| 13 mag 2024 | 3,7000 | 3,7000 | 3,5850 | 3,6850 | 3,6850 | 55.805 |
| 10 mag 2024 | 3,5050 | 3,7300 | 3,5050 | 3,5800 | 3,5800 | 121.585 |
| 09 mag 2024 | 3,6200 | 3,6200 | 3,4500 | 3,4650 | 3,4650 | 66.310 |
| 08 mag 2024 | 3,4000 | 3,6100 | 3,4000 | 3,5750 | 3,5750 | 127.390 |
| 07 mag 2024 | 3,4550 | 3,4550 | 3,3400 | 3,4000 | 3,4000 | 53.498 |
| 06 mag 2024 | 3,4300 | 3,4800 | 3,4150 | 3,4350 | 3,4350 | 42.010 |
| 03 mag 2024 | 3,3700 | 3,5000 | 3,3700 | 3,4300 | 3,4300 | 137.822 |
| 02 mag 2024 | 3,4100 | 3,4600 | 3,3450 | 3,3500 | 3,3500 | 73.593 |
| 30 apr 2024 | 3,3650 | 3,4550 | 3,3650 | 3,4350 | 3,4350 | 88.535 |
| 29 apr 2024 | 3,2500 | 3,3550 | 3,2450 | 3,3450 | 3,3450 | 98.694 |
| 26 apr 2024 | 3,3000 | 3,3000 | 3,2000 | 3,2650 | 3,2650 | 87.259 |
| 25 apr 2024 | 3,0850 | 3,3000 | 3,0850 | 3,2600 | 3,2600 | 160.564 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.