Italia markets close in 6 hours 9 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,00+0,01 (+0,17%)
Al 11:05AM CET. Mercato aperto.
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 feb 20236,066,065,966,006,0011.093
08 feb 20235,996,075,995,995,9913.059
07 feb 20236,076,085,966,006,0023.168
06 feb 20236,076,166,006,006,0026.735
03 feb 20236,196,195,906,076,0762.637
02 feb 20235,976,175,976,066,0656.644
01 feb 20236,106,105,965,975,9738.005
31 gen 20235,966,115,906,106,1055.064
30 gen 20236,126,146,036,036,0314.818
27 gen 20236,096,236,016,166,1623.199
26 gen 20236,076,086,006,056,0569.030
25 gen 20236,176,196,016,016,0112.606
24 gen 20236,266,306,166,166,1614.172
23 gen 20236,226,296,226,266,261.089
20 gen 20236,256,256,166,166,1616.828
19 gen 20236,206,256,166,166,1622.572
18 gen 20236,186,336,186,206,2026.674
17 gen 20236,236,336,186,186,1822.181
16 gen 20236,226,366,206,306,3010.526
13 gen 20236,326,396,276,306,3015.676
12 gen 20236,186,336,186,306,3027.678
11 gen 20236,336,336,166,166,167.540
10 gen 20236,326,326,206,206,2019.961
09 gen 20236,166,346,166,206,2046.351
06 gen 20236,166,326,126,126,1223.930
05 gen 20236,026,316,026,216,2120.321
04 gen 20235,996,165,996,056,0530.717
03 gen 20236,026,065,966,056,0545.567
02 gen 20236,146,145,935,965,9621.926
30 dic 20225,876,145,856,146,1450.102
29 dic 20225,695,885,575,875,8740.224
28 dic 20225,505,675,485,675,6721.356
27 dic 20225,555,565,465,495,495.901
23 dic 20225,555,585,445,525,5213.666
22 dic 20225,525,565,375,465,4631.100
21 dic 20225,365,575,305,555,5525.645
20 dic 20225,205,355,145,345,3412.260
19 dic 20225,265,325,155,205,2052.932
16 dic 20225,625,625,175,175,17173.425
15 dic 20225,725,735,535,565,568.114
14 dic 20225,705,805,665,795,7925.988
13 dic 20225,435,705,385,705,7033.959
12 dic 20225,515,575,385,505,5034.874
09 dic 20225,425,515,405,505,5047.465
08 dic 20225,595,625,455,455,4530.055
07 dic 20225,535,735,535,625,6223.641
06 dic 20225,765,835,535,535,5321.970
05 dic 20225,825,905,715,715,717.164
02 dic 20225,795,905,795,865,8615.051
01 dic 20225,865,925,845,845,8410.123
30 nov 20225,755,875,705,855,8529.949
29 nov 20225,785,855,725,855,8516.401
28 nov 20225,755,855,745,855,8520.226
25 nov 20225,875,905,775,805,8011.988
24 nov 20225,875,905,805,905,9015.646
23 nov 20225,805,885,725,875,8714.831
22 nov 20225,905,955,805,805,808.775
21 nov 20225,905,945,825,915,919.672
18 nov 20225,975,975,805,965,9616.970
17 nov 20226,006,015,865,925,9218.420
16 nov 20226,036,035,825,865,8610.105
15 nov 20226,116,115,866,036,0318.381
14 nov 20226,006,196,006,116,1118.132
11 nov 20225,966,125,915,915,9119.098
10 nov 20225,936,045,785,885,8833.377
09 nov 20226,106,135,886,056,0539.472
08 nov 20225,736,105,646,106,1050.041
07 nov 20225,505,785,505,685,6815.274
04 nov 20225,585,695,575,695,697.998
03 nov 20225,765,765,405,485,4823.986
02 nov 20225,655,775,605,775,7716.803
01 nov 20225,575,755,555,755,7510.160
31 ott 20225,365,545,255,505,5066.128
28 ott 20225,365,435,365,365,362.125
27 ott 20225,355,485,275,375,3713.808
26 ott 20225,365,485,355,425,429.417
25 ott 20225,285,575,225,575,5719.486
24 ott 20225,205,335,125,295,2966.177
21 ott 20225,165,254,965,205,2025.330
20 ott 20225,215,215,135,195,1910.669
19 ott 20225,295,315,165,275,272.232
18 ott 20225,205,265,175,265,263.681
17 ott 20225,405,405,045,085,089.447
14 ott 20224,925,224,925,045,0419.098
13 ott 20224,955,114,704,894,8953.451
12 ott 20225,125,174,864,894,8953.795
11 ott 20225,275,305,065,065,0613.504
10 ott 20225,395,435,235,265,266.228
07 ott 20225,205,425,205,395,3914.245
06 ott 20225,385,525,215,215,2134.291
05 ott 20225,605,605,405,475,479.707
04 ott 20225,545,565,455,475,4715.856
03 ott 20225,505,545,275,545,5430.056
30 set 20225,155,595,125,505,50123.896
29 set 20225,215,215,025,045,048.495
28 set 20225,165,305,065,255,2514.259
27 set 20225,235,325,165,165,1619.373
26 set 20225,235,355,205,205,2031.500
23 set 20225,505,575,305,405,4051.108
22 set 20225,755,755,405,615,6141.456
*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...