Italia markets closed
Dow Jones
37.868,26 +133,15 (+0,35%) Nasdaq
15.887,17 +2,15 (+0,01%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0622 -0,0003 (-0,03%) Bitcoin EUR
59.052,36 -708,72 (-1,19%) CMC Crypto 200
885,54 0,00 (0,00%)
Aquafil S.p.A. (ECNL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 3,0850 | 3,0850 | 2,9250 | 2,9550 | 2,9550 | 101.526 |
| 15 apr 2024 | 3,0400 | 3,0650 | 3,0100 | 3,0500 | 3,0500 | 36.221 |
| 12 apr 2024 | 3,0900 | 3,1350 | 3,0450 | 3,0500 | 3,0500 | 63.366 |
| 11 apr 2024 | 3,1050 | 3,1150 | 3,0550 | 3,0850 | 3,0850 | 29.978 |
| 10 apr 2024 | 3,1400 | 3,1400 | 3,0750 | 3,1050 | 3,1050 | 36.017 |
| 09 apr 2024 | 3,1050 | 3,1050 | 3,0350 | 3,0600 | 3,0600 | 35.547 |
| 08 apr 2024 | 3,1150 | 3,1150 | 3,0600 | 3,0650 | 3,0650 | 24.613 |
| 05 apr 2024 | 3,1450 | 3,1650 | 3,0550 | 3,0550 | 3,0550 | 33.000 |
| 04 apr 2024 | 3,1550 | 3,2000 | 3,1400 | 3,1800 | 3,1800 | 26.975 |
| 03 apr 2024 | 3,1150 | 3,1800 | 3,0950 | 3,1350 | 3,1350 | 63.286 |
| 02 apr 2024 | 3,0400 | 3,1400 | 3,0400 | 3,0850 | 3,0850 | 99.058 |
| 28 mar 2024 | 3,0500 | 3,0650 | 3,0200 | 3,0350 | 3,0350 | 48.508 |
| 27 mar 2024 | 3,0850 | 3,0850 | 3,0600 | 3,0750 | 3,0750 | 83.291 |
| 26 mar 2024 | 3,0800 | 3,1150 | 3,0600 | 3,0950 | 3,0950 | 53.415 |
| 25 mar 2024 | 3,0750 | 3,1500 | 3,0700 | 3,1050 | 3,1050 | 35.202 |
| 22 mar 2024 | 3,1600 | 3,1900 | 3,0950 | 3,1300 | 3,1300 | 19.717 |
| 21 mar 2024 | 3,1950 | 3,1950 | 3,1300 | 3,1600 | 3,1600 | 21.267 |
| 20 mar 2024 | 3,1800 | 3,1850 | 3,1050 | 3,1200 | 3,1200 | 37.005 |
| 19 mar 2024 | 3,2400 | 3,2400 | 3,1200 | 3,1200 | 3,1200 | 42.707 |
| 18 mar 2024 | 3,1500 | 3,2600 | 2,9950 | 3,2250 | 3,2250 | 90.232 |
| 15 mar 2024 | 3,0200 | 3,0850 | 2,9600 | 3,0800 | 3,0800 | 71.437 |
| 14 mar 2024 | 3,0900 | 3,1400 | 3,0150 | 3,0150 | 3,0150 | 64.520 |
| 13 mar 2024 | 3,1000 | 3,1400 | 3,0700 | 3,0900 | 3,0900 | 60.425 |
| 12 mar 2024 | 3,1150 | 3,1800 | 3,0900 | 3,0950 | 3,0950 | 52.534 |
| 11 mar 2024 | 3,2200 | 3,2200 | 3,0800 | 3,1100 | 3,1100 | 98.939 |
| 08 mar 2024 | 3,1350 | 3,2250 | 3,1350 | 3,1950 | 3,1950 | 27.477 |
| 07 mar 2024 | 3,1250 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 37.004 |
| 06 mar 2024 | 3,1550 | 3,1750 | 3,1200 | 3,1400 | 3,1400 | 24.681 |
| 05 mar 2024 | 3,1800 | 3,1950 | 3,1100 | 3,1700 | 3,1700 | 96.668 |
| 04 mar 2024 | 3,2200 | 3,2650 | 3,1850 | 3,1950 | 3,1950 | 32.315 |
| 01 mar 2024 | 3,2250 | 3,2950 | 3,1550 | 3,2500 | 3,2500 | 96.017 |
| 29 feb 2024 | 3,2750 | 3,3000 | 3,2200 | 3,2200 | 3,2200 | 49.430 |
| 28 feb 2024 | 3,3050 | 3,3050 | 3,2000 | 3,2500 | 3,2500 | 83.078 |
| 27 feb 2024 | 3,3000 | 3,3800 | 3,2550 | 3,2950 | 3,2950 | 115.442 |
| 26 feb 2024 | 3,3550 | 3,3950 | 3,2750 | 3,2800 | 3,2800 | 62.383 |
| 23 feb 2024 | 3,4150 | 3,4150 | 3,3250 | 3,3550 | 3,3550 | 51.968 |
| 22 feb 2024 | 3,3000 | 3,4100 | 3,2850 | 3,3000 | 3,3000 | 54.222 |
| 21 feb 2024 | 3,2800 | 3,3250 | 3,2750 | 3,3100 | 3,3100 | 85.638 |
| 20 feb 2024 | 3,3300 | 3,3450 | 3,2700 | 3,2900 | 3,2900 | 59.022 |
| 19 feb 2024 | 3,4000 | 3,4000 | 3,3250 | 3,3300 | 3,3300 | 11.824 |
| 16 feb 2024 | 3,3600 | 3,4200 | 3,3000 | 3,3250 | 3,3250 | 56.227 |
| 15 feb 2024 | 3,4000 | 3,4500 | 3,3650 | 3,3650 | 3,3650 | 102.690 |
| 14 feb 2024 | 3,3000 | 3,4300 | 3,2600 | 3,4300 | 3,4300 | 86.500 |
| 13 feb 2024 | 3,3200 | 3,3350 | 3,2400 | 3,2750 | 3,2750 | 47.444 |
| 12 feb 2024 | 3,2900 | 3,3250 | 3,2300 | 3,2850 | 3,2850 | 59.587 |
| 09 feb 2024 | 3,1650 | 3,3050 | 3,1500 | 3,2700 | 3,2700 | 116.246 |
| 08 feb 2024 | 3,0500 | 3,2150 | 3,0500 | 3,1250 | 3,1250 | 62.942 |
| 07 feb 2024 | 3,2050 | 3,2050 | 3,0550 | 3,1350 | 3,1350 | 115.123 |
| 06 feb 2024 | 3,2000 | 3,2150 | 3,1600 | 3,1700 | 3,1700 | 50.271 |
| 05 feb 2024 | 3,1850 | 3,2000 | 3,1650 | 3,1750 | 3,1750 | 36.210 |
| 02 feb 2024 | 3,1600 | 3,2350 | 3,1600 | 3,2200 | 3,2200 | 29.050 |
| 01 feb 2024 | 3,1800 | 3,2000 | 3,1350 | 3,1500 | 3,1500 | 48.445 |
| 31 gen 2024 | 3,1350 | 3,2500 | 3,1200 | 3,2500 | 3,2500 | 57.026 |
| 30 gen 2024 | 3,2400 | 3,2400 | 3,1300 | 3,1600 | 3,1600 | 54.448 |
| 29 gen 2024 | 3,2400 | 3,2700 | 3,2100 | 3,2400 | 3,2400 | 37.811 |
| 26 gen 2024 | 3,2600 | 3,3100 | 3,2600 | 3,2800 | 3,2800 | 30.969 |
| 25 gen 2024 | 3,2450 | 3,3100 | 3,2300 | 3,2400 | 3,2400 | 46.895 |
| 24 gen 2024 | 3,1950 | 3,2500 | 3,1700 | 3,2300 | 3,2300 | 36.945 |
| 23 gen 2024 | 3,2000 | 3,2800 | 3,1650 | 3,2150 | 3,2150 | 34.797 |
| 22 gen 2024 | 3,2100 | 3,2800 | 3,1200 | 3,1500 | 3,1500 | 105.070 |
| 19 gen 2024 | 3,2550 | 3,3350 | 3,2200 | 3,2450 | 3,2450 | 46.124 |
| 18 gen 2024 | 3,3100 | 3,3300 | 3,2650 | 3,3000 | 3,3000 | 32.809 |
| 17 gen 2024 | 3,2600 | 3,2800 | 3,2000 | 3,2350 | 3,2350 | 49.218 |
| 16 gen 2024 | 3,3250 | 3,3350 | 3,2750 | 3,2750 | 3,2750 | 43.237 |
| 15 gen 2024 | 3,3600 | 3,3850 | 3,3400 | 3,3550 | 3,3550 | 104.806 |
| 12 gen 2024 | 3,3000 | 3,4800 | 3,3000 | 3,4500 | 3,4500 | 59.425 |
| 11 gen 2024 | 3,4000 | 3,4500 | 3,3450 | 3,3500 | 3,3500 | 135.208 |
| 10 gen 2024 | 3,3250 | 3,4250 | 3,2750 | 3,4150 | 3,4150 | 284.201 |
| 09 gen 2024 | 3,3800 | 3,3800 | 3,2700 | 3,2750 | 3,2750 | 71.651 |
| 08 gen 2024 | 3,3100 | 3,3650 | 3,2550 | 3,3200 | 3,3200 | 79.024 |
| 05 gen 2024 | 3,4200 | 3,4500 | 3,2800 | 3,3400 | 3,3400 | 102.071 |
| 04 gen 2024 | 3,3000 | 3,4200 | 3,3000 | 3,3900 | 3,3900 | 75.829 |
| 03 gen 2024 | 3,4800 | 3,4800 | 3,3000 | 3,3150 | 3,3150 | 146.576 |
| 02 gen 2024 | 3,4800 | 3,5250 | 3,4050 | 3,4650 | 3,4650 | 109.041 |
| 29 dic 2023 | 3,4750 | 3,5100 | 3,4300 | 3,4400 | 3,4400 | 93.006 |
| 28 dic 2023 | 3,4550 | 3,5050 | 3,3800 | 3,4300 | 3,4300 | 65.613 |
| 27 dic 2023 | 3,4000 | 3,4500 | 3,3750 | 3,4500 | 3,4500 | 73.609 |
| 22 dic 2023 | 3,4350 | 3,4500 | 3,3500 | 3,4000 | 3,4000 | 108.051 |
| 21 dic 2023 | 3,3100 | 3,4350 | 3,2450 | 3,4350 | 3,4350 | 167.013 |
| 20 dic 2023 | 3,1850 | 3,3900 | 3,1850 | 3,3100 | 3,3100 | 168.483 |
| 19 dic 2023 | 3,0300 | 3,2500 | 3,0300 | 3,1800 | 3,1800 | 71.077 |
| 18 dic 2023 | 3,2800 | 3,2800 | 3,0700 | 3,0700 | 3,0700 | 78.865 |
| 15 dic 2023 | 3,2150 | 3,2800 | 3,0550 | 3,2000 | 3,2000 | 300.219 |
| 14 dic 2023 | 2,9550 | 3,2500 | 2,9550 | 3,2000 | 3,2000 | 204.423 |
| 13 dic 2023 | 2,9750 | 2,9750 | 2,8750 | 2,9300 | 2,9300 | 93.442 |
| 12 dic 2023 | 2,9850 | 3,0350 | 2,8900 | 3,0000 | 3,0000 | 70.301 |
| 11 dic 2023 | 2,9550 | 2,9600 | 2,8900 | 2,9150 | 2,9150 | 71.269 |
| 08 dic 2023 | 2,9400 | 3,0250 | 2,9400 | 2,9800 | 2,9800 | 70.365 |
| 07 dic 2023 | 2,8350 | 2,9750 | 2,8350 | 2,9250 | 2,9250 | 42.991 |
| 06 dic 2023 | 2,8000 | 2,9550 | 2,7500 | 2,9550 | 2,9550 | 141.727 |
| 05 dic 2023 | 2,8100 | 2,8100 | 2,7200 | 2,7500 | 2,7500 | 55.347 |
| 04 dic 2023 | 2,9000 | 2,9350 | 2,7700 | 2,7700 | 2,7700 | 115.690 |
| 01 dic 2023 | 2,9050 | 2,9500 | 2,8300 | 2,9000 | 2,9000 | 71.863 |
| 30 nov 2023 | 3,0200 | 3,0300 | 2,8650 | 2,9050 | 2,9050 | 174.475 |
| 29 nov 2023 | 2,8450 | 3,1100 | 2,8450 | 2,9500 | 2,9500 | 155.538 |
| 28 nov 2023 | 2,9500 | 2,9500 | 2,8100 | 2,8800 | 2,8800 | 59.646 |
| 27 nov 2023 | 2,8350 | 2,9500 | 2,8300 | 2,9100 | 2,9100 | 107.646 |
| 24 nov 2023 | 2,7350 | 2,8900 | 2,7350 | 2,8550 | 2,8550 | 80.769 |
| 23 nov 2023 | 2,8350 | 2,9100 | 2,7550 | 2,7550 | 2,7550 | 138.139 |
| 22 nov 2023 | 2,7500 | 2,8400 | 2,6700 | 2,7800 | 2,7800 | 130.862 |
| *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.