Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,8750-0,0550 (-1,88%)
Alla chiusura: 05:28PM CET
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 20232,95002,92502,82502,87502,875074.121
03 feb 20232,95002,96502,92002,93002,930022.906
02 feb 20232,95502,95502,93002,95002,950040.305
01 feb 20232,92002,95502,91002,94002,940019.541
31 gen 20232,96002,96002,88002,91002,910052.892
30 gen 20232,99002,99502,96002,97002,970019.498
27 gen 20233,00003,00002,96002,98002,980037.524
26 gen 20233,04003,04002,99503,00003,000047.474
25 gen 20233,04003,07503,01003,02003,020039.074
24 gen 20233,05003,07502,98003,00003,000067.864
23 gen 20233,11003,11003,05003,07503,075073.649
20 gen 20233,09503,09503,06503,08503,085022.313
19 gen 20233,07503,09003,07003,09003,090031.735
18 gen 20233,10003,10003,06503,08003,080083.919
17 gen 20233,09503,12503,09003,09503,095016.747
16 gen 20233,06503,11003,06503,09503,095028.822
13 gen 20233,17003,17003,07003,07003,070080.015
12 gen 20233,20503,20503,13003,17503,175037.318
11 gen 20233,18003,24003,14003,20003,200044.078
10 gen 20233,07003,18003,07003,17003,170094.789
09 gen 20233,00003,10002,98503,06503,065088.822
06 gen 20232,98003,03002,98002,98002,98007.438
05 gen 20232,97003,02502,96003,00003,000018.289
04 gen 20232,99003,02002,95002,99502,99509.904
03 gen 20232,99003,03002,93503,02003,020018.714
02 gen 20232,97003,00002,95503,00003,00009.403
30 dic 20222,94002,97002,89502,97002,970030.414
29 dic 20222,96002,98502,84002,97002,970024.158
28 dic 20222,85002,97002,83502,96502,965038.067
27 dic 20222,83502,91002,79002,85502,855021.342
23 dic 20222,81002,82002,75502,81502,81508.933
22 dic 20222,82502,84002,76002,78002,780027.697
21 dic 20222,75002,82002,72502,82002,820020.295
20 dic 20222,74502,75502,71002,74002,740054.098
19 dic 20222,70502,74502,70002,74002,74009.413
16 dic 20222,70502,74502,68002,72002,720020.515
15 dic 20222,70002,74002,70002,72002,72005.533
14 dic 20222,72502,73002,67502,72502,725029.944
13 dic 20222,70502,73502,67502,69002,690099.660
12 dic 20222,68502,74002,68002,74002,740028.615
09 dic 20222,70502,71002,70002,71002,71006.930
08 dic 20222,70502,70502,70502,70502,7050314
07 dic 20222,75002,75002,71502,74002,74001.876
06 dic 20222,75002,77002,71002,74002,740015.304
05 dic 20222,75502,78002,75002,77002,77008.841
02 dic 20222,76502,77002,74002,75502,755033.748
01 dic 20222,77002,79502,72502,73002,730018.715
30 nov 20222,72002,76502,71002,76002,760042.347
29 nov 20222,69002,75002,69002,74502,74503.837
28 nov 20222,70002,72502,67502,70002,70006.583
25 nov 20222,68002,70002,67002,70002,70009.897
24 nov 20222,70002,70002,69502,70002,70007.960
23 nov 20222,70002,76502,66502,66502,665019.648
22 nov 20222,69502,71002,65502,66502,66508.132
21 nov 20222,71502,71502,65502,66002,660013.801
18 nov 20222,75002,77502,70502,70502,70506.124
17 nov 20222,71502,76002,63502,70502,705025.326
16 nov 20222,78002,78002,67002,68002,680030.942
15 nov 20222,77002,79502,73002,76502,76507.388
14 nov 20222,77002,78002,70502,76502,76505.238
11 nov 20222,71002,81002,69002,73502,735022.911
10 nov 20222,66502,71502,66002,69002,69008.688
09 nov 20222,68002,71502,66502,67002,670011.854
08 nov 20222,62002,68002,59002,68002,680016.301
07 nov 20222,58002,64002,58002,64002,640026.540
04 nov 20222,60002,63502,58002,61502,61507.554
03 nov 20222,60002,60502,56502,56502,565015.189
02 nov 20222,61002,63502,57502,63502,635026.966
01 nov 20222,65502,69502,61002,61002,610068.059
31 ott 20222,65002,69002,62502,69002,690010.139
28 ott 20222,59502,64502,59502,61502,61509.242
27 ott 20222,59002,64002,59002,63002,630017.895
26 ott 20222,52502,64002,52502,58502,585012.717
25 ott 20222,58002,61502,53002,54002,540020.747
24 ott 20222,58002,60002,54002,58002,580031.856
21 ott 20222,54002,59002,45002,58502,585026.643
20 ott 20222,43002,54502,43002,54502,545045.262
19 ott 20222,38002,44502,35002,40002,400062.832
18 ott 20222,30002,39002,30002,35002,350021.415
17 ott 20222,25002,29002,25002,27002,27003.751
14 ott 20222,24002,29002,24002,25002,25009.510
13 ott 20222,25502,30502,25502,27002,27002.694
12 ott 20222,28502,37002,25502,28502,285024.153
11 ott 20222,29002,29002,25502,25502,25502.911
10 ott 20222,31002,31002,28502,29002,29005.267
07 ott 20222,31002,36502,28502,28502,285036.798
06 ott 20222,31002,36002,28002,28002,280059.507
05 ott 20222,38002,38002,32002,33502,33508.519
04 ott 20222,37002,41502,34002,35002,350011.072
03 ott 20222,37502,43002,31502,34002,340022.889
03 ott 20220.06 Dividendo
30 set 20222,38002,44502,38002,40502,34509.107
29 set 20222,39002,40002,35002,35002,29144.866
28 set 20222,39002,47002,37002,40002,340111.011
27 set 20222,45002,46502,42502,42502,36455.758
26 set 20222,46502,57002,43502,43502,374314.743
23 set 20222,56502,61502,41002,43002,369427.891
22 set 20222,60502,61502,53002,55002,486427.274
21 set 20222,64502,68002,64002,64002,574117.808
20 set 20222,66502,72002,65002,65002,58395.169
*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...