Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,4650+0,0250 (+0,73%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 20213,46003,46503,35503,46503,465031.464
02 dic 20213,49003,50003,43003,44003,440030.064
01 dic 20213,50503,53003,46503,49003,490056.654
30 nov 20213,45003,51003,43003,50003,500031.724
29 nov 20213,49503,52503,40503,47003,470079.385
26 nov 20213,52003,52003,41003,49003,490090.541
25 nov 20213,44003,54503,44003,54503,545040.339
24 nov 20213,49003,51003,42503,43003,430050.336
23 nov 20213,50003,53003,44003,45003,4500105.061
22 nov 20213,50003,55003,48003,50503,505054.289
19 nov 20213,46003,54003,43003,54003,5400135.978
18 nov 20213,50503,52503,42003,46003,460047.786
17 nov 20213,60003,60003,50503,51503,515069.149
16 nov 20213,57003,63003,56003,61003,610073.201
15 nov 20213,57003,63003,57003,57003,570047.964
12 nov 20213,61003,62003,58003,61003,610022.719
11 nov 20213,62003,62003,54503,61503,6150190.005
10 nov 20213,60003,62003,57503,60003,600047.687
09 nov 20213,63003,63003,57003,60003,6000118.491
08 nov 20213,60003,64503,57003,60003,600064.124
05 nov 20213,57503,64503,57503,58003,580063.571
04 nov 20213,56503,60003,55503,55503,555058.891
03 nov 20213,51003,55503,47003,55503,555031.620
02 nov 20213,59503,60003,50003,51003,510062.833
01 nov 20213,58503,60003,57003,60003,600033.548
29 ott 20213,63003,63003,56003,59003,590045.767
28 ott 20213,58003,64503,54003,62503,6250170.116
27 ott 20213,50003,66003,47003,64003,6400454.970
26 ott 20213,49003,51503,40503,50003,500057.682
25 ott 20213,50003,50003,44503,48003,480017.551
22 ott 20213,49003,53003,44003,48003,480050.093
21 ott 20213,46003,51003,43503,49503,495055.323
20 ott 20213,46503,46503,41003,45503,455037.566
19 ott 20213,44503,47003,42503,45003,450027.407
18 ott 20213,49503,52003,40003,44003,4400124.598
15 ott 20213,42003,50003,37503,49503,4950142.449
14 ott 20213,27503,41003,27503,41003,4100107.887
13 ott 20213,26503,28503,23003,28003,280010.322
12 ott 20213,27003,27503,22503,24003,240020.781
11 ott 20213,29503,34503,25503,26003,260040.905
08 ott 20213,31003,38003,31003,34003,340040.370
07 ott 20213,31003,37003,29003,37003,370037.024
06 ott 20213,34003,34503,26503,30003,300073.228
05 ott 20213,36003,39003,32003,37003,370048.343
04 ott 20213,35003,38503,30003,37503,375073.114
01 ott 20213,45003,45003,36503,40003,400039.306
30 set 20213,45003,48003,41003,41003,410037.649
29 set 20213,41003,45003,38003,45003,450072.230
28 set 20213,50003,56503,35003,40003,4000198.569
27 set 20213,20503,48003,20503,44003,4400365.755
24 set 20213,20503,28503,19003,25003,250079.827
23 set 20213,24503,24503,18503,21003,210034.037
22 set 20213,13003,24503,11003,24503,245038.071
21 set 20213,11003,15502,83503,15503,155072.257
20 set 20213,20003,20003,12003,15003,150045.137
17 set 20213,25003,25003,17503,21003,210041.004
16 set 20213,23003,24503,21003,21003,210026.046
15 set 20213,26503,26503,19003,22003,220071.057
14 set 20213,24003,27503,19003,22503,225030.176
13 set 20213,26003,29003,22003,22503,225052.738
10 set 20213,27003,28003,22003,25003,250029.830
09 set 20213,30003,30003,20503,25503,255026.505
08 set 20213,26003,27503,23503,26003,260048.629
07 set 20213,26003,31003,26003,27003,270016.752
06 set 20213,30503,30503,27503,28003,280026.595
03 set 20213,32003,35003,25503,31503,315079.496
02 set 20213,32503,36003,27503,32003,320042.870
01 set 20213,28003,33003,26003,28503,285053.182
31 ago 20213,29503,29503,24503,26003,260040.694
30 ago 20213,29003,29003,24503,27003,270017.042
27 ago 20213,29003,29003,25003,25003,250018.524
26 ago 20213,27003,29003,25003,27003,270022.159
25 ago 20213,27003,29003,26503,27003,270021.907
24 ago 20213,27503,30503,26003,30503,30509.467
23 ago 20213,28003,30503,26003,29503,295031.202
20 ago 20213,32003,32003,25003,29003,290074.718
19 ago 20213,32003,34003,24003,33503,3350100.309
18 ago 20213,39003,40503,32003,35003,350051.310
17 ago 20213,28003,41503,27503,39003,3900150.925
16 ago 20213,27003,28003,23003,24003,240045.679
13 ago 20213,28003,29003,26503,29003,290025.793
12 ago 20213,29003,29503,26003,29003,290037.331
11 ago 20213,27503,31003,26503,31003,310049.587
10 ago 20213,31503,32003,26503,28003,280032.445
09 ago 20213,30003,32503,28003,32003,320017.111
06 ago 20213,32003,33003,29503,30003,300050.113
05 ago 20213,31503,32503,26003,31003,310046.077
04 ago 20213,33003,33003,27503,28003,280012.821
03 ago 20213,32003,33003,27003,31003,310059.670
02 ago 20213,34003,35003,29003,32003,3200139.874
30 lug 20213,35503,40003,31503,34503,3450187.546
29 lug 20213,35003,37503,34003,36003,360074.781
28 lug 20213,42003,42003,33503,35003,350042.279
27 lug 20213,42503,43003,35003,41003,410074.893
26 lug 20213,40003,41003,32503,39003,390068.643
23 lug 20213,43503,43503,36003,36003,360013.177
22 lug 20213,38003,40503,35003,35003,350026.694
21 lug 20213,27003,37003,23003,37003,370049.358
20 lug 20213,27003,27003,19503,23503,235032.229
19 lug 20213,34503,34503,18503,23503,235088.494
*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...