Italia markets close in 7 hours 34 minutes

Aquafil S.p.A. (ECNL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,0000+0,0400 (+0,81%)
Al 09:23AM CEST. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20235,05005,13005,00005,00005,00002.395
27 mar 20235,05005,05004,91004,96004,960018.057
24 mar 20235,01005,12004,88504,94504,945067.226
23 mar 20235,11005,14005,00005,00005,000022.877
22 mar 20235,10005,16005,05005,11005,110014.659
21 mar 20235,06005,16005,02005,10005,100050.292
20 mar 20235,17005,24005,02005,03005,030086.612
17 mar 20235,26005,46005,18005,33005,3300125.157
16 mar 20235,17005,34005,07005,12005,1200111.777
15 mar 20235,32005,33005,04005,10005,100015.941
14 mar 20234,96005,38004,96005,32005,320026.163
13 mar 20235,29005,29004,96004,96004,960071.645
10 mar 20235,30005,44005,07005,08005,080082.944
09 mar 20235,59005,70005,23005,23005,230095.674
08 mar 20235,78005,78005,61005,61005,61007.137
07 mar 20235,69005,79005,62005,62005,620014.505
06 mar 20235,77005,79005,65005,67005,670022.002
03 mar 20235,81005,82005,73005,79005,79006.896
02 mar 20235,88006,01005,73005,73005,730027.255
01 mar 20235,80005,88005,77005,77005,770014.778
28 feb 20235,92005,93005,80005,80005,800015.993
27 feb 20235,82005,93005,82005,93005,93003.217
24 feb 20235,94005,94005,76005,82005,82006.463
23 feb 20235,86005,95005,79005,90005,90009.614
22 feb 20235,87005,87005,76005,86005,86009.688
21 feb 20235,83005,94005,77005,94005,94008.609
20 feb 20235,98005,98005,84005,84005,84008.583
17 feb 20235,89005,96005,87005,88005,880015.501
16 feb 20235,94005,97005,88005,89005,890014.784
15 feb 20235,78005,95005,73005,95005,95008.297
14 feb 20235,98005,98005,80005,81005,810019.605
13 feb 20235,94005,99005,85005,87005,870033.863
10 feb 20235,93006,01005,83005,92005,920023.866
09 feb 20236,06006,06005,93005,96005,960023.710
08 feb 20235,99006,07005,99005,99005,990013.059
07 feb 20236,07006,08005,96006,00006,000023.168
06 feb 20236,07006,16006,00006,00006,000026.735
03 feb 20236,19006,19005,90006,07006,070062.637
02 feb 20235,97006,17005,97006,06006,060056.644
01 feb 20236,10006,10005,96005,97005,970038.005
31 gen 20235,96006,11005,90006,10006,100055.064
30 gen 20236,12006,14006,03006,03006,030014.818
27 gen 20236,09006,23006,01006,16006,160023.199
26 gen 20236,07006,08006,00006,05006,050069.030
25 gen 20236,17006,19006,01006,01006,010012.606
24 gen 20236,26006,30006,16006,16006,160014.172
23 gen 20236,22006,29006,22006,26006,26001.089
20 gen 20236,25006,25006,16006,16006,160016.828
19 gen 20236,20006,25006,16006,16006,160022.572
18 gen 20236,18006,33006,18006,20006,200026.674
17 gen 20236,23006,33006,18006,18006,180022.181
16 gen 20236,22006,36006,20006,30006,300010.526
13 gen 20236,32006,39006,27006,30006,300015.676
12 gen 20236,18006,33006,18006,30006,300027.678
11 gen 20236,33006,33006,16006,16006,16007.540
10 gen 20236,32006,32006,20006,20006,200019.961
09 gen 20236,16006,34006,16006,20006,200046.351
06 gen 20236,16006,32006,12006,12006,120023.930
05 gen 20236,02006,31006,02006,21006,210020.321
04 gen 20235,99006,16005,99006,05006,050030.717
03 gen 20236,02006,06005,96006,05006,050045.567
02 gen 20236,14006,14005,93005,96005,960021.926
30 dic 20225,87006,14005,85006,14006,140050.102
29 dic 20225,69005,88005,57005,87005,870040.224
28 dic 20225,50005,67005,48005,67005,670021.356
27 dic 20225,55005,56005,46005,49005,49005.901
23 dic 20225,55005,58005,44005,52005,520013.666
22 dic 20225,52005,56005,37005,46005,460031.100
21 dic 20225,36005,57005,30005,55005,550025.645
20 dic 20225,20005,35005,14005,34005,340012.260
19 dic 20225,26005,32005,15005,20005,200052.932
16 dic 20225,62005,62005,17005,17005,1700173.425
15 dic 20225,72005,73005,53005,56005,56008.114
14 dic 20225,70005,80005,66005,79005,790025.988
13 dic 20225,43005,70005,38005,70005,700033.959
12 dic 20225,51005,57005,38005,50005,500034.874
09 dic 20225,42005,51005,40005,50005,500047.465
08 dic 20225,59005,62005,45005,45005,450030.055
07 dic 20225,53005,73005,53005,62005,620023.641
06 dic 20225,76005,83005,53005,53005,530021.970
05 dic 20225,82005,90005,71005,71005,71007.164
02 dic 20225,79005,90005,79005,86005,860015.051
01 dic 20225,86005,92005,84005,84005,840010.123
30 nov 20225,75005,87005,70005,85005,850029.949
29 nov 20225,78005,85005,72005,85005,850016.401
28 nov 20225,75005,85005,74005,85005,850020.226
25 nov 20225,87005,90005,77005,80005,800011.988
24 nov 20225,87005,90005,80005,90005,900015.646
23 nov 20225,80005,88005,72005,87005,870014.831
22 nov 20225,90005,95005,80005,80005,80008.775
21 nov 20225,90005,94005,82005,91005,91009.672
18 nov 20225,97005,97005,80005,96005,960016.970
17 nov 20226,00006,01005,86005,92005,920018.420
16 nov 20226,03006,03005,82005,86005,860010.105
15 nov 20226,11006,11005,86006,03006,030018.381
14 nov 20226,00006,19006,00006,11006,110018.132
11 nov 20225,96006,12005,91005,91005,910019.098
10 nov 20225,93006,04005,78005,88005,880033.377
09 nov 20226,10006,13005,88006,05006,050039.472
08 nov 20225,73006,10005,64006,10006,100050.041
*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...