Italia markets open in 4 hours 26 minutes
Dow Jones
32.654,59 +431,17 (+1,34%) Nasdaq
11.984,52 +321,73 (+2,76%) Nikkei 225
26.826,27 +166,52 (+0,62%) EUR/USD
1,0542 -0,0013 (-0,13%) BTC-EUR
28.616,67 +16,83 (+0,06%) CMC Crypto 200
678,33 +435,65 (+179,52%)
Elica S.p.A. (ELC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2022 | 3,2200 | 3,2850 | 3,1700 | 3,1700 | 3,1700 | 21.461 |
| 16 mag 2022 | 3,1750 | 3,2450 | 3,1750 | 3,2200 | 3,2200 | 5.948 |
| 13 mag 2022 | 3,1850 | 3,2300 | 3,1500 | 3,1900 | 3,1900 | 25.473 |
| 12 mag 2022 | 3,0550 | 3,1850 | 3,0500 | 3,1700 | 3,1700 | 37.103 |
| 11 mag 2022 | 3,0000 | 3,1150 | 3,0000 | 3,0900 | 3,0900 | 23.946 |
| 10 mag 2022 | 3,0000 | 3,0600 | 3,0000 | 3,0200 | 3,0200 | 19.150 |
| 09 mag 2022 | 3,0800 | 3,0800 | 2,9550 | 2,9550 | 2,9550 | 23.742 |
| 06 mag 2022 | 3,1100 | 3,1300 | 3,0050 | 3,0600 | 3,0600 | 54.704 |
| 05 mag 2022 | 3,2950 | 3,2950 | 3,1400 | 3,1400 | 3,1400 | 43.746 |
| 04 mag 2022 | 3,2900 | 3,3150 | 3,2400 | 3,2900 | 3,2900 | 21.435 |
| 03 mag 2022 | 3,3250 | 3,3650 | 3,2900 | 3,2900 | 3,2900 | 16.140 |
| 02 mag 2022 | 3,3750 | 3,3750 | 3,3000 | 3,3600 | 3,3600 | 19.556 |
| 29 apr 2022 | 3,4250 | 3,4250 | 3,3550 | 3,3650 | 3,3650 | 74.971 |
| 28 apr 2022 | 3,3900 | 3,4500 | 3,3550 | 3,4000 | 3,4000 | 124.969 |
| 27 apr 2022 | 3,3850 | 3,3950 | 3,2400 | 3,3950 | 3,3950 | 240.406 |
| 26 apr 2022 | 3,4000 | 3,4350 | 3,3500 | 3,3950 | 3,3950 | 202.255 |
| 25 apr 2022 | 3,3400 | 3,3900 | 3,3350 | 3,3800 | 3,3800 | 91.599 |
| 22 apr 2022 | 3,3400 | 3,3800 | 3,3300 | 3,3400 | 3,3400 | 85.751 |
| 21 apr 2022 | 3,4000 | 3,4150 | 3,3300 | 3,3400 | 3,3400 | 61.025 |
| 20 apr 2022 | 3,3300 | 3,3850 | 3,3300 | 3,3600 | 3,3600 | 35.330 |
| 19 apr 2022 | 3,3000 | 3,3650 | 3,2500 | 3,3300 | 3,3300 | 31.316 |
| 14 apr 2022 | 3,1400 | 3,3000 | 3,1100 | 3,3000 | 3,3000 | 47.531 |
| 13 apr 2022 | 3,1050 | 3,1250 | 3,0900 | 3,1000 | 3,1000 | 6.972 |
| 12 apr 2022 | 3,1500 | 3,1500 | 3,0900 | 3,0900 | 3,0900 | 9.189 |
| 11 apr 2022 | 3,1800 | 3,2300 | 3,1000 | 3,1300 | 3,1300 | 28.544 |
| 08 apr 2022 | 3,1500 | 3,2150 | 3,1500 | 3,2000 | 3,2000 | 37.503 |
| 07 apr 2022 | 3,1150 | 3,1350 | 3,0900 | 3,1200 | 3,1200 | 5.697 |
| 06 apr 2022 | 3,1150 | 3,1650 | 3,0750 | 3,0750 | 3,0750 | 27.786 |
| 05 apr 2022 | 3,1400 | 3,1650 | 3,1050 | 3,1500 | 3,1500 | 21.331 |
| 04 apr 2022 | 3,1700 | 3,1700 | 3,1400 | 3,1400 | 3,1400 | 7.430 |
| 01 apr 2022 | 3,2150 | 3,2350 | 3,2000 | 3,2100 | 3,2100 | 8.700 |
| 31 mar 2022 | 3,1150 | 3,1950 | 3,1150 | 3,1800 | 3,1800 | 18.683 |
| 30 mar 2022 | 3,1950 | 3,2100 | 3,1450 | 3,1450 | 3,1450 | 13.234 |
| 29 mar 2022 | 3,1300 | 3,2450 | 3,1250 | 3,2050 | 3,2050 | 64.619 |
| 28 mar 2022 | 3,0550 | 3,1550 | 3,0550 | 3,0950 | 3,0950 | 16.457 |
| 25 mar 2022 | 3,1100 | 3,1200 | 3,0650 | 3,0850 | 3,0850 | 15.848 |
| 24 mar 2022 | 3,1450 | 3,1450 | 3,0650 | 3,0700 | 3,0700 | 11.617 |
| 23 mar 2022 | 3,1750 | 3,1850 | 3,0650 | 3,1550 | 3,1550 | 15.092 |
| 22 mar 2022 | 3,0700 | 3,1800 | 3,0700 | 3,1500 | 3,1500 | 33.826 |
| 21 mar 2022 | 3,1400 | 3,1400 | 3,0450 | 3,1000 | 3,1000 | 22.833 |
| 18 mar 2022 | 3,1100 | 3,1500 | 3,0600 | 3,1050 | 3,1050 | 22.786 |
| 17 mar 2022 | 3,1900 | 3,1900 | 3,0300 | 3,0800 | 3,0800 | 27.781 |
| 16 mar 2022 | 2,8900 | 3,1700 | 2,8900 | 3,1300 | 3,1300 | 81.712 |
| 15 mar 2022 | 2,9700 | 2,9800 | 2,9250 | 2,9250 | 2,9250 | 18.370 |
| 14 mar 2022 | 2,9300 | 2,9800 | 2,9300 | 2,9800 | 2,9800 | 16.145 |
| 11 mar 2022 | 2,8700 | 2,9450 | 2,8200 | 2,9450 | 2,9450 | 49.985 |
| 10 mar 2022 | 2,9800 | 2,9800 | 2,8350 | 2,8400 | 2,8400 | 38.829 |
| 09 mar 2022 | 2,6500 | 2,9000 | 2,6500 | 2,8700 | 2,8700 | 40.699 |
| 08 mar 2022 | 2,9200 | 2,9900 | 2,7600 | 2,7600 | 2,7600 | 75.837 |
| 07 mar 2022 | 2,8400 | 2,8850 | 2,5600 | 2,8850 | 2,8850 | 89.659 |
| 04 mar 2022 | 2,9150 | 2,9150 | 2,7500 | 2,8300 | 2,8300 | 80.837 |
| 03 mar 2022 | 2,9700 | 2,9750 | 2,9150 | 2,9550 | 2,9550 | 22.678 |
| 02 mar 2022 | 3,0100 | 3,0100 | 2,9050 | 2,9300 | 2,9300 | 45.524 |
| 01 mar 2022 | 3,0250 | 3,0550 | 2,9950 | 3,0100 | 3,0100 | 15.364 |
| 28 feb 2022 | 3,0750 | 3,0850 | 2,9900 | 3,0350 | 3,0350 | 30.880 |
| 25 feb 2022 | 3,1000 | 3,1400 | 3,0350 | 3,0800 | 3,0800 | 31.311 |
| 24 feb 2022 | 3,1100 | 3,1400 | 2,9900 | 3,0600 | 3,0600 | 89.981 |
| 23 feb 2022 | 3,3350 | 3,3350 | 3,1900 | 3,2600 | 3,2600 | 30.025 |
| 22 feb 2022 | 3,2450 | 3,3100 | 3,1650 | 3,2500 | 3,2500 | 50.830 |
| 21 feb 2022 | 3,3050 | 3,3850 | 3,2500 | 3,2550 | 3,2550 | 56.513 |
| 18 feb 2022 | 3,3800 | 3,4000 | 3,3200 | 3,3450 | 3,3450 | 13.868 |
| 17 feb 2022 | 3,4200 | 3,4300 | 3,3400 | 3,3400 | 3,3400 | 10.434 |
| 16 feb 2022 | 3,4350 | 3,4550 | 3,3400 | 3,3800 | 3,3800 | 68.012 |
| 15 feb 2022 | 3,3050 | 3,4150 | 3,3050 | 3,4000 | 3,4000 | 32.557 |
| 14 feb 2022 | 3,3350 | 3,3350 | 3,2550 | 3,2700 | 3,2700 | 62.187 |
| 11 feb 2022 | 3,3500 | 3,4350 | 3,2900 | 3,3500 | 3,3500 | 100.390 |
| 10 feb 2022 | 3,3900 | 3,4750 | 3,3000 | 3,3600 | 3,3600 | 132.968 |
| 09 feb 2022 | 3,3350 | 3,3850 | 3,3000 | 3,3650 | 3,3650 | 48.732 |
| 08 feb 2022 | 3,3900 | 3,3900 | 3,2950 | 3,2950 | 3,2950 | 40.157 |
| 07 feb 2022 | 3,3850 | 3,4000 | 3,2900 | 3,3200 | 3,3200 | 39.306 |
| 04 feb 2022 | 3,4500 | 3,4750 | 3,3800 | 3,4050 | 3,4050 | 25.326 |
| 03 feb 2022 | 3,4800 | 3,4800 | 3,4100 | 3,4700 | 3,4700 | 27.307 |
| 02 feb 2022 | 3,4950 | 3,5000 | 3,4450 | 3,5000 | 3,5000 | 14.524 |
| 01 feb 2022 | 3,4350 | 3,4800 | 3,4150 | 3,4650 | 3,4650 | 19.882 |
| 31 gen 2022 | 3,4100 | 3,4400 | 3,3900 | 3,4050 | 3,4050 | 11.326 |
| 28 gen 2022 | 3,4550 | 3,4600 | 3,3750 | 3,3950 | 3,3950 | 13.259 |
| 27 gen 2022 | 3,3900 | 3,4550 | 3,3700 | 3,4200 | 3,4200 | 17.611 |
| 26 gen 2022 | 3,3550 | 3,4450 | 3,3500 | 3,4200 | 3,4200 | 26.061 |
| 25 gen 2022 | 3,3600 | 3,3850 | 3,2850 | 3,3500 | 3,3500 | 51.524 |
| 24 gen 2022 | 3,5300 | 3,5450 | 3,3600 | 3,3750 | 3,3750 | 88.268 |
| 21 gen 2022 | 3,4600 | 3,5400 | 3,3800 | 3,4400 | 3,4400 | 98.810 |
| 20 gen 2022 | 3,4700 | 3,4750 | 3,4200 | 3,4200 | 3,4200 | 11.436 |
| 19 gen 2022 | 3,4500 | 3,5100 | 3,4450 | 3,4450 | 3,4450 | 34.077 |
| 18 gen 2022 | 3,4050 | 3,4900 | 3,3900 | 3,4600 | 3,4600 | 24.847 |
| 17 gen 2022 | 3,4800 | 3,4800 | 3,3550 | 3,4500 | 3,4500 | 31.991 |
| 14 gen 2022 | 3,5400 | 3,5450 | 3,4200 | 3,4250 | 3,4250 | 35.737 |
| 13 gen 2022 | 3,5350 | 3,5450 | 3,5050 | 3,5200 | 3,5200 | 18.692 |
| 12 gen 2022 | 3,5250 | 3,5450 | 3,5050 | 3,5050 | 3,5050 | 15.315 |
| 11 gen 2022 | 3,5500 | 3,5750 | 3,5050 | 3,5050 | 3,5050 | 25.499 |
| 10 gen 2022 | 3,5200 | 3,5750 | 3,5000 | 3,5350 | 3,5350 | 24.725 |
| 07 gen 2022 | 3,5700 | 3,5900 | 3,5050 | 3,5400 | 3,5400 | 34.503 |
| 06 gen 2022 | 3,6000 | 3,6100 | 3,5650 | 3,6000 | 3,6000 | 21.904 |
| 05 gen 2022 | 3,6050 | 3,6500 | 3,6050 | 3,6400 | 3,6400 | 17.180 |
| 04 gen 2022 | 3,6950 | 3,7000 | 3,6150 | 3,6500 | 3,6500 | 27.468 |
| 03 gen 2022 | 3,6700 | 3,7000 | 3,6700 | 3,6850 | 3,6850 | 16.814 |
| 30 dic 2021 | 3,6900 | 3,7000 | 3,5500 | 3,6450 | 3,6450 | 105.095 |
| 29 dic 2021 | 3,6600 | 3,7000 | 3,6300 | 3,6800 | 3,6800 | 61.541 |
| 28 dic 2021 | 3,6650 | 3,6650 | 3,6300 | 3,6400 | 3,6400 | 25.489 |
| 27 dic 2021 | 3,6000 | 3,6700 | 3,6000 | 3,6200 | 3,6200 | 18.299 |
| 23 dic 2021 | 3,5900 | 3,6700 | 3,5900 | 3,6500 | 3,6500 | 26.645 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
