Italia Markets closed

Elica S.p.A. (ELC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8700-0,0300 (-1,58%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20241,89501,90001,87001,87001,870049.713
16 mag 20241,89501,91001,89001,90001,900018.324
15 mag 20241,93501,94001,89001,91001,910064.506
14 mag 20241,91001,97001,90001,93501,935059.721
13 mag 20241,92501,93001,89501,93001,930016.609
10 mag 20241,89001,92001,89001,91501,915031.095
09 mag 20241,90501,91001,88501,91001,910027.915
08 mag 20241,90501,90501,88501,88501,885020.190
07 mag 20241,89001,91501,88501,89001,890021.141
06 mag 20241,92001,92001,89501,90501,905027.343
03 mag 20241,90001,92501,90001,92001,920022.720
02 mag 20241,88501,91001,88501,91001,91007.923
30 apr 20241,91501,91501,89001,89501,89503.948
29 apr 20241,90001,91001,88501,90001,90009.150
26 apr 20241,87501,90001,87001,88001,88009.144
25 apr 20241,89001,90001,87501,90001,90007.287
24 apr 20241,87501,88501,86001,86501,865043.153
23 apr 20241,86001,89501,84001,87001,870028.230
22 apr 20241,88001,88001,84501,85001,850044.764
19 apr 20241,85001,88501,85001,88501,885011.979
18 apr 20241,87001,87001,83501,85001,850018.725
17 apr 20241,87001,88501,85001,87001,870019.436
16 apr 20241,86001,88501,84501,84501,845017.198
15 apr 20241,85501,88501,85501,86001,86004.277
12 apr 20241,89001,90001,86001,86001,860025.983
11 apr 20241,87001,89501,86501,89001,890017.575
10 apr 20241,87001,90501,86501,87501,875017.246
09 apr 20241,90001,90001,86501,87001,870023.867
08 apr 20241,90501,91501,88001,88501,885015.864
05 apr 20241,90001,94001,89501,91501,915018.410
04 apr 20241,92501,94001,92001,92001,920011.594
03 apr 20241,92501,94501,92001,94501,945025.000
02 apr 20241,92501,94501,92501,94501,945025.906
28 mar 20241,94001,95001,93501,95001,950036.989
27 mar 20241,94001,94001,92001,94001,940081.643
26 mar 20241,93501,94001,92001,93501,935041.092
25 mar 20241,88001,94001,84001,93501,9350110.255
22 mar 20241,90001,92001,88001,88001,880048.123
21 mar 20241,88001,88501,84501,87501,875040.721
20 mar 20241,86501,89001,84501,85501,855059.685
19 mar 20241,90001,92001,86501,86501,865015.031
18 mar 20241,90001,90001,85001,89501,895040.068
15 mar 20241,88501,89501,87001,89001,890016.607
14 mar 20241,92001,92001,86501,86501,865043.797
13 mar 20241,95001,98001,90001,90001,900085.129
12 mar 20242,05002,05001,96001,96001,960027.520
11 mar 20241,98501,99501,95001,96001,960035.045
08 mar 20242,01002,06001,97002,01002,010068.375
07 mar 20242,11002,20002,02002,04002,0400310.538
06 mar 20241,97002,14001,97002,10002,1000130.201
05 mar 20241,98002,00001,95001,96501,965034.447
04 mar 20242,02002,03001,98002,01002,010040.180
01 mar 20242,04002,05001,98502,02002,020051.175
29 feb 20242,02002,04002,00002,02002,020025.910
28 feb 20242,00002,05002,00002,02002,020037.922
27 feb 20242,03002,06002,00002,02002,020042.646
26 feb 20241,99002,03001,96002,01002,010075.534
23 feb 20241,99001,99501,96501,97001,970042.101
22 feb 20241,99502,01001,95501,98001,980054.667
21 feb 20241,94001,99501,94001,98001,9800114.688
20 feb 20241,85002,02001,83001,91501,9150129.521
19 feb 20241,89001,89001,83001,83001,830062.542
16 feb 20241,90001,90001,85001,88001,880082.212
15 feb 20241,88001,90001,86001,89001,890064.138
14 feb 20241,95001,95001,83501,88001,8800231.210
13 feb 20241,96501,99001,92501,94001,940070.184
12 feb 20242,00002,00001,96001,96501,965047.227
09 feb 20242,07002,07001,97001,98001,9800174.135
08 feb 20242,26002,26002,06002,06002,060087.023
07 feb 20242,25002,28002,23002,23002,230013.109
06 feb 20242,28002,30002,25002,26002,260065.314
05 feb 20242,30002,31002,28002,29002,290019.638
02 feb 20242,30002,31002,29002,29002,290015.140
01 feb 20242,33002,33002,30002,31002,31004.503
31 gen 20242,30002,32002,29002,32002,320031.266
30 gen 20242,30002,31002,28002,30002,300016.921
29 gen 20242,34002,34002,25002,30002,300032.382
26 gen 20242,27002,33002,27002,32002,320031.873
25 gen 20242,27002,32002,15002,30002,300097.862
24 gen 20242,30002,32002,28002,29002,290025.717
23 gen 20242,31002,34002,22002,30002,300071.111
22 gen 20242,31002,33002,30002,31002,31006.892
19 gen 20242,33002,37002,30002,31002,310013.549
18 gen 20242,30002,37002,28002,30002,300024.186
17 gen 20242,32002,33002,26002,32002,320013.145
16 gen 20242,32002,33002,29002,32002,320029.487
15 gen 20242,31002,32002,28002,32002,32007.246
12 gen 20242,28002,30002,26002,30002,300012.554
11 gen 20242,30002,32002,27002,29002,290029.918
10 gen 20242,31002,34002,26002,27002,270024.001
09 gen 20242,34002,34002,29002,34002,340019.056
08 gen 20242,31002,36002,28002,32002,320056.395
05 gen 20242,29002,32002,27002,32002,320017.971
04 gen 20242,28002,32002,28002,32002,320011.049
03 gen 20242,33002,33002,27002,29002,290028.548
02 gen 20242,30002,33002,26002,32002,320038.603
29 dic 20232,31002,31002,27002,27002,270037.183
28 dic 20232,33002,34002,31002,31002,310033.308
27 dic 20232,26002,35002,26002,33002,330063.054
22 dic 20232,18002,25002,16002,25002,250092.099
*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...