Italia markets close in 2 hours 3 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,30+0,11 (+1,78%)
Al 03:12PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20226,196,376,166,306,3011.446
01 lug 20226,306,426,146,196,1918.849
30 giu 20226,596,596,216,266,2629.747
29 giu 20226,726,726,416,596,5917.349
28 giu 20226,756,856,536,696,6928.219
27 giu 20226,706,866,656,746,7411.721
24 giu 20226,566,866,566,866,8624.710
23 giu 20226,766,766,506,576,5732.019
22 giu 20226,736,776,466,776,7726.182
21 giu 20226,596,776,576,576,5711.575
20 giu 20226,626,676,376,506,5017.963
17 giu 20226,376,676,366,536,5363.939
16 giu 20226,496,496,236,306,3016.026
15 giu 20226,506,646,426,426,4256.196
14 giu 20226,516,516,276,386,3835.237
13 giu 20226,376,496,266,406,4067.819
10 giu 20226,576,576,366,376,3729.888
09 giu 20226,736,736,446,446,4413.954
08 giu 20226,766,766,646,656,6516.659
07 giu 20226,836,836,686,746,7424.623
06 giu 20226,886,926,746,826,8223.963
03 giu 20226,916,926,826,886,8813.962
02 giu 20226,857,016,816,926,9230.927
01 giu 20226,946,956,756,846,8429.690
31 mag 20227,017,056,856,936,9370.228
30 mag 20227,047,176,977,007,0068.174
27 mag 20226,806,996,786,936,93101.243
26 mag 20226,746,916,696,766,7678.913
25 mag 20226,776,826,566,656,6528.677
24 mag 20226,886,906,706,706,7025.350
23 mag 20226,776,906,746,906,9040.202
20 mag 20226,846,896,666,766,7665.011
19 mag 20227,047,066,746,896,89171.926
18 mag 20226,577,436,507,207,20291.997
17 mag 20226,696,756,556,566,5678.149
16 mag 20226,446,876,276,706,70175.347
13 mag 20225,946,525,826,446,44157.809
12 mag 20225,715,915,535,855,8549.474
11 mag 20225,445,705,445,705,7030.143
10 mag 20225,355,575,325,505,5038.493
09 mag 20225,705,735,425,455,4549.093
09 mag 20220.12 Dividendo
06 mag 20225,846,005,665,745,6280.927
05 mag 20225,936,045,855,855,7330.893
04 mag 20226,046,055,895,945,8221.657
03 mag 20226,096,135,975,975,8517.858
02 mag 20226,166,165,965,975,8518.278
29 apr 20226,186,206,066,085,9514.212
28 apr 20226,116,216,016,025,8920.178
27 apr 20226,116,256,116,115,9832.730
26 apr 20226,266,316,156,156,0245.274
25 apr 20226,336,376,216,276,1420.045
22 apr 20226,586,606,416,456,3215.651
21 apr 20226,606,716,576,576,4337.044
20 apr 20226,666,666,506,546,408.279
19 apr 20226,306,626,266,486,3452.565
14 apr 20226,406,546,346,406,2722.614
13 apr 20226,366,446,226,336,2032.821
12 apr 20226,266,366,256,336,203.275
11 apr 20226,396,446,276,296,1615.545
08 apr 20226,466,546,366,366,2324.862
07 apr 20226,486,566,366,366,2320.911
06 apr 20226,556,556,246,326,1942.900
05 apr 20226,716,876,596,596,4576.326
04 apr 20226,536,796,436,676,5392.658
01 apr 20226,676,706,516,516,3730.370
31 mar 20226,966,966,586,586,4433.305
30 mar 20226,636,936,636,706,5682.071
29 mar 20226,816,866,666,696,5575.070
28 mar 20226,506,816,506,726,5858.350
25 mar 20226,566,756,516,556,4161.650
24 mar 20226,816,816,586,636,4945.431
23 mar 20226,706,776,576,646,5044.721
22 mar 20226,536,806,536,656,5162.278
21 mar 20226,416,616,366,536,3923.305
18 mar 20226,406,516,236,356,2270.831
17 mar 20226,536,616,396,426,2955.731
16 mar 20226,366,676,316,626,48108.063
15 mar 20226,086,105,865,885,7641.966
14 mar 20226,176,346,066,085,9521.361
11 mar 20225,736,105,725,855,7336.949
10 mar 20226,196,195,665,795,6758.875
09 mar 20225,795,945,685,815,69108.263
08 mar 20225,635,915,535,565,4470.449
07 mar 20225,125,805,055,645,52116.045
04 mar 20225,955,985,505,505,39159.913
03 mar 20226,366,505,866,025,89195.143
02 mar 20226,426,506,266,486,3435.072
01 mar 20226,616,806,306,306,1760.938
28 feb 20226,446,706,366,536,3936.549
25 feb 20226,526,656,166,646,5057.765
24 feb 20226,156,406,056,146,01150.698
23 feb 20226,536,746,406,406,2731.005
22 feb 20226,586,596,316,476,3355.182
21 feb 20226,526,736,426,606,4634.692
18 feb 20226,516,606,356,536,3932.831
17 feb 20226,526,646,466,546,4043.163
16 feb 20226,696,796,536,616,4735.408
15 feb 20226,456,696,456,636,4939.474
14 feb 20226,516,586,126,506,3677.495
*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...