Mail

EDAC.MI - EdiliziAcrobatica S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	16,20	16,30	16,20	16,20	16,20	128
01 giu 2023	16,35	16,35	16,25	16,25	16,25	816
31 mag 2023	16,45	16,55	16,25	16,40	16,40	3.998
30 mag 2023	16,20	16,40	15,95	16,35	16,35	4.480
29 mag 2023	16,30	16,40	16,10	16,20	16,20	1.538
26 mag 2023	15,90	16,25	15,90	16,25	16,25	3.925
25 mag 2023	16,20	16,25	15,80	16,10	16,10	8.938
24 mag 2023	16,65	16,65	16,25	16,25	16,25	3.345
23 mag 2023	16,55	16,70	16,40	16,70	16,70	1.254
22 mag 2023	16,60	16,80	16,00	16,35	16,35	7.108
19 mag 2023	16,70	16,90	16,40	16,60	16,60	4.599
18 mag 2023	16,55	16,70	16,35	16,60	16,60	2.554
17 mag 2023	16,85	16,85	16,15	16,40	16,40	10.829
16 mag 2023	16,85	16,90	16,60	16,70	16,70	4.066
15 mag 2023	16,95	16,95	16,75	16,90	16,90	2.627
12 mag 2023	16,95	17,00	16,85	16,95	16,95	2.752
11 mag 2023	16,80	16,85	16,75	16,75	16,75	1.952
10 mag 2023	16,85	17,00	16,65	16,75	16,75	4.358
09 mag 2023	16,65	16,90	16,50	16,80	16,80	4.788
08 mag 2023	17,15	17,15	16,40	16,60	16,60	9.910
08 mag 2023	0.5 Dividendo
05 mag 2023	17,10	17,80	17,00	17,40	16,90	9.211
04 mag 2023	17,45	17,45	15,90	16,90	16,41	30.800
03 mag 2023	17,60	17,70	17,50	17,60	17,09	2.268
02 mag 2023	17,60	17,90	17,60	17,80	17,29	3.201
28 apr 2023	17,70	17,70	17,20	17,55	17,05	7.257
27 apr 2023	17,75	17,90	17,60	17,70	17,19	6.734
26 apr 2023	18,20	18,20	17,70	17,80	17,29	7.274
25 apr 2023	18,25	18,25	17,95	18,15	17,63	2.398
24 apr 2023	18,30	18,30	18,05	18,05	17,53	5.093
21 apr 2023	18,10	18,20	18,00	18,10	17,58	4.046
20 apr 2023	18,10	18,30	18,05	18,25	17,73	8.452
19 apr 2023	18,00	18,10	17,90	18,00	17,48	14.390
18 apr 2023	18,20	18,20	17,95	18,00	17,48	11.137
17 apr 2023	18,45	18,55	18,05	18,15	17,63	14.919
14 apr 2023	18,30	18,55	18,20	18,30	17,77	12.199
13 apr 2023	18,50	18,70	18,20	18,30	17,77	13.971
12 apr 2023	18,40	18,70	18,15	18,50	17,97	29.414
11 apr 2023	18,10	18,30	18,05	18,15	17,63	9.205
06 apr 2023	17,90	18,25	17,80	18,05	17,53	9.777
05 apr 2023	18,35	18,35	17,85	18,00	17,48	13.676
04 apr 2023	17,95	18,50	17,85	18,25	17,73	27.373
03 apr 2023	17,70	17,95	17,15	17,80	17,29	19.386
03 apr 2023	0.8 Dividendo
31 mar 2023	17,90	18,06	17,44	17,88	16,59	28.938
30 mar 2023	18,34	18,84	17,62	17,62	16,35	48.202
29 mar 2023	17,96	18,48	17,92	18,32	17,00	30.711
28 mar 2023	17,80	18,00	17,54	17,98	16,68	11.724
27 mar 2023	17,50	17,80	17,34	17,76	16,48	12.113
27 mar 2023	0.8 Dividendo
24 mar 2023	17,16	17,38	17,10	17,30	15,31	3.373
23 mar 2023	17,32	17,52	17,06	17,18	15,20	5.698
22 mar 2023	17,20	17,50	17,10	17,32	15,33	21.663
21 mar 2023	16,70	17,02	16,70	17,00	15,04	4.079
20 mar 2023	16,86	16,88	16,36	16,70	14,78	5.347
17 mar 2023	16,96	17,24	16,52	16,88	14,94	5.124
16 mar 2023	17,38	17,52	16,88	17,08	15,11	6.442
15 mar 2023	17,30	17,60	17,06	17,30	15,31	13.516
14 mar 2023	17,06	17,28	16,90	17,26	15,27	6.086
13 mar 2023	17,00	17,14	16,24	17,00	15,04	8.931
10 mar 2023	17,16	17,20	16,72	17,02	15,06	6.511
09 mar 2023	17,16	17,30	16,92	17,30	15,31	13.666
08 mar 2023	17,18	17,30	17,04	17,20	15,22	11.814
07 mar 2023	16,96	17,10	16,84	17,02	15,06	4.974
06 mar 2023	16,86	17,00	16,72	16,86	14,92	8.188
03 mar 2023	16,84	17,40	16,70	16,88	14,94	25.331
02 mar 2023	16,30	16,70	16,22	16,70	14,78	9.320
01 mar 2023	16,44	16,64	16,26	16,34	14,46	10.574
28 feb 2023	16,44	16,46	16,16	16,46	14,57	4.148
27 feb 2023	16,68	16,68	16,22	16,44	14,55	8.528
24 feb 2023	16,50	16,68	16,42	16,56	14,65	6.067
23 feb 2023	16,70	16,96	16,42	16,50	14,60	18.608
22 feb 2023	16,46	16,50	16,26	16,40	14,51	7.742
21 feb 2023	16,20	16,56	16,18	16,40	14,51	7.700
20 feb 2023	16,12	16,60	16,12	16,16	14,30	10.646
17 feb 2023	16,58	16,62	15,84	16,14	14,28	35.595
16 feb 2023	16,00	17,24	15,84	16,70	14,78	104.130
15 feb 2023	15,90	15,98	15,64	15,78	13,96	6.941
14 feb 2023	15,64	15,90	15,50	15,88	14,05	7.708
13 feb 2023	15,38	15,72	15,34	15,64	13,84	11.008
10 feb 2023	15,36	15,52	15,10	15,34	13,57	8.530
09 feb 2023	15,66	15,66	15,38	15,44	13,66	5.561
08 feb 2023	15,54	15,66	15,54	15,56	13,77	4.709
07 feb 2023	15,64	15,80	15,54	15,58	13,79	4.278
06 feb 2023	16,00	16,16	15,54	15,60	13,80	15.777
03 feb 2023	16,32	16,38	15,72	15,94	14,11	14.930
02 feb 2023	15,76	16,38	15,62	15,90	14,07	15.327
01 feb 2023	15,78	15,94	15,70	15,90	14,07	4.599
31 gen 2023	15,68	15,92	15,68	15,68	13,88	2.207
30 gen 2023	15,62	15,98	15,62	15,86	14,03	4.692
27 gen 2023	16,04	16,04	15,72	15,92	14,09	2.073
26 gen 2023	16,02	16,08	15,82	15,86	14,03	3.656
25 gen 2023	15,72	16,04	15,52	15,94	14,11	6.633
24 gen 2023	15,70	15,88	15,56	15,84	14,02	10.749
23 gen 2023	15,72	15,90	15,54	15,86	14,03	5.279
20 gen 2023	15,70	15,80	15,52	15,80	13,98	4.440
19 gen 2023	15,70	15,96	15,70	15,82	14,00	1.704
18 gen 2023	16,00	16,00	15,76	15,80	13,98	3.908
17 gen 2023	15,84	16,02	15,76	15,90	14,07	2.147
16 gen 2023	16,18	16,36	15,88	15,96	14,12	10.801
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...