Italia markets open in 11 minutes
Dow Jones
30.273,87 -42,45 (-0,14%) Nasdaq
11.148,64 -27,76 (-0,25%) Nikkei 225
27.311,30 +190,77 (+0,70%) EUR/USD
0,9913 +0,0028 (+0,29%) BTC-EUR
20.424,01 -119,10 (-0,58%) CMC Crypto 200
459,96 +1,55 (+0,34%)
Elica S.p.A. (ELC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:37PM CEST
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 ott 2022 | 2,3800 | 2,3800 | 2,3200 | 2,3350 | 2,3350 | 8.519 |
| 04 ott 2022 | 2,3700 | 2,4150 | 2,3400 | 2,3500 | 2,3500 | 11.072 |
| 03 ott 2022 | 2,3750 | 2,4300 | 2,3150 | 2,3400 | 2,3400 | 22.889 |
| 03 ott 2022 | 0.06 Dividendo | |||||
| 30 set 2022 | 2,3800 | 2,4450 | 2,3800 | 2,4050 | 2,3450 | 9.107 |
| 29 set 2022 | 2,3900 | 2,4000 | 2,3500 | 2,3500 | 2,2914 | 4.866 |
| 28 set 2022 | 2,3900 | 2,4700 | 2,3700 | 2,4000 | 2,3401 | 11.011 |
| 27 set 2022 | 2,4500 | 2,4650 | 2,4250 | 2,4250 | 2,3645 | 5.758 |
| 26 set 2022 | 2,4650 | 2,5700 | 2,4350 | 2,4350 | 2,3743 | 14.743 |
| 23 set 2022 | 2,5650 | 2,6150 | 2,4100 | 2,4300 | 2,3694 | 27.891 |
| 22 set 2022 | 2,6050 | 2,6150 | 2,5300 | 2,5500 | 2,4864 | 27.274 |
| 21 set 2022 | 2,6450 | 2,6800 | 2,6400 | 2,6400 | 2,5741 | 17.808 |
| 20 set 2022 | 2,6650 | 2,7200 | 2,6500 | 2,6500 | 2,5839 | 5.169 |
| 19 set 2022 | 2,7250 | 2,7500 | 2,6350 | 2,7000 | 2,6326 | 31.942 |
| 16 set 2022 | 2,7400 | 2,7650 | 2,7300 | 2,7600 | 2,6911 | 7.448 |
| 15 set 2022 | 2,7400 | 2,7850 | 2,7400 | 2,7500 | 2,6814 | 4.942 |
| 14 set 2022 | 2,8100 | 2,8350 | 2,7350 | 2,7350 | 2,6668 | 16.788 |
| 13 set 2022 | 2,8850 | 2,9000 | 2,8050 | 2,8400 | 2,7691 | 16.246 |
| 12 set 2022 | 2,9000 | 2,9000 | 2,8400 | 2,8500 | 2,7789 | 6.628 |
| 09 set 2022 | 2,8550 | 2,9150 | 2,8500 | 2,9150 | 2,8423 | 3.692 |
| 08 set 2022 | 2,8450 | 2,9250 | 2,8400 | 2,8450 | 2,7740 | 14.635 |
| 07 set 2022 | 2,9200 | 2,9200 | 2,8050 | 2,8050 | 2,7350 | 35.159 |
| 06 set 2022 | 2,8950 | 2,9350 | 2,8400 | 2,8900 | 2,8179 | 16.911 |
| 05 set 2022 | 2,8950 | 2,9000 | 2,8550 | 2,8700 | 2,7984 | 1.943 |
| 02 set 2022 | 2,8600 | 2,9650 | 2,8600 | 2,9150 | 2,8423 | 16.366 |
| 01 set 2022 | 2,9500 | 2,9500 | 2,8750 | 2,9000 | 2,8277 | 11.075 |
| 31 ago 2022 | 3,0950 | 3,0950 | 2,9250 | 2,9900 | 2,9154 | 32.745 |
| 30 ago 2022 | 3,0300 | 3,0800 | 3,0050 | 3,0550 | 2,9788 | 10.635 |
| 29 ago 2022 | 3,0300 | 3,0450 | 2,9800 | 3,0400 | 2,9642 | 7.537 |
| 26 ago 2022 | 3,0000 | 3,0600 | 2,9500 | 3,0550 | 2,9788 | 28.500 |
| 25 ago 2022 | 3,0300 | 3,0300 | 2,9350 | 2,9700 | 2,8959 | 5.911 |
| 24 ago 2022 | 3,0200 | 3,0500 | 2,9950 | 3,0000 | 2,9252 | 2.780 |
| 23 ago 2022 | 2,9800 | 3,0250 | 2,9350 | 3,0200 | 2,9447 | 13.300 |
| 22 ago 2022 | 3,0400 | 3,1000 | 2,9950 | 2,9950 | 2,9203 | 71.265 |
| 19 ago 2022 | 3,1100 | 3,2200 | 3,0600 | 3,1000 | 3,0227 | 112.904 |
| 18 ago 2022 | 2,9900 | 3,1350 | 2,9900 | 3,0800 | 3,0032 | 73.107 |
| 17 ago 2022 | 2,9300 | 2,9900 | 2,9000 | 2,9500 | 2,8764 | 32.265 |
| 16 ago 2022 | 2,9200 | 2,9500 | 2,8700 | 2,9000 | 2,8277 | 56.100 |
| 12 ago 2022 | 2,8500 | 2,9250 | 2,8500 | 2,8850 | 2,8130 | 28.688 |
| 11 ago 2022 | 2,8900 | 2,8950 | 2,8600 | 2,8750 | 2,8033 | 9.857 |
| 10 ago 2022 | 2,8800 | 2,8800 | 2,8450 | 2,8600 | 2,7886 | 2.200 |
| 09 ago 2022 | 2,8450 | 2,8750 | 2,8450 | 2,8500 | 2,7789 | 3.829 |
| 08 ago 2022 | 2,8950 | 2,9000 | 2,8500 | 2,8500 | 2,7789 | 4.603 |
| 05 ago 2022 | 2,8850 | 2,9100 | 2,8850 | 2,9000 | 2,8277 | 12.257 |
| 04 ago 2022 | 2,9000 | 2,9100 | 2,8650 | 2,9100 | 2,8374 | 18.804 |
| 03 ago 2022 | 2,9100 | 2,9150 | 2,8700 | 2,9000 | 2,8277 | 5.371 |
| 02 ago 2022 | 2,8600 | 2,9350 | 2,8400 | 2,9000 | 2,8277 | 45.016 |
| 01 ago 2022 | 2,8750 | 2,8750 | 2,8350 | 2,8350 | 2,7643 | 2.024 |
| 29 lug 2022 | 2,8300 | 2,8750 | 2,8200 | 2,8400 | 2,7691 | 18.776 |
| 28 lug 2022 | 2,8450 | 2,8500 | 2,8000 | 2,8000 | 2,7301 | 23.788 |
| 27 lug 2022 | 2,8000 | 2,8300 | 2,7900 | 2,8100 | 2,7399 | 3.846 |
| 26 lug 2022 | 2,8150 | 2,8250 | 2,7800 | 2,8200 | 2,7496 | 5.662 |
| 25 lug 2022 | 2,8850 | 2,8850 | 2,8150 | 2,8400 | 2,7691 | 21.085 |
| 22 lug 2022 | 2,8150 | 2,8700 | 2,8150 | 2,8700 | 2,7984 | 3.034 |
| 21 lug 2022 | 2,8200 | 2,8400 | 2,7950 | 2,8250 | 2,7545 | 3.254 |
| 20 lug 2022 | 2,8600 | 2,9000 | 2,8550 | 2,8550 | 2,7838 | 1.483 |
| 19 lug 2022 | 2,8650 | 2,8900 | 2,8100 | 2,8900 | 2,8179 | 4.476 |
| 18 lug 2022 | 2,8200 | 2,8400 | 2,7950 | 2,8400 | 2,7691 | 2.435 |
| 15 lug 2022 | 2,8050 | 2,8200 | 2,7800 | 2,8200 | 2,7496 | 6.368 |
| 14 lug 2022 | 2,8200 | 2,8200 | 2,8000 | 2,8200 | 2,7496 | 5.616 |
| 13 lug 2022 | 2,8600 | 2,8600 | 2,7750 | 2,8200 | 2,7496 | 19.482 |
| 12 lug 2022 | 2,8400 | 2,8950 | 2,8200 | 2,8600 | 2,7886 | 7.518 |
| 11 lug 2022 | 2,8100 | 2,8750 | 2,8100 | 2,8700 | 2,7984 | 2.481 |
| 08 lug 2022 | 2,8150 | 2,8450 | 2,7500 | 2,8450 | 2,7740 | 10.688 |
| 07 lug 2022 | 2,7300 | 2,8150 | 2,7300 | 2,8150 | 2,7448 | 9.524 |
| 06 lug 2022 | 2,7200 | 2,7450 | 2,7000 | 2,7100 | 2,6424 | 4.394 |
| 05 lug 2022 | 2,8000 | 2,8000 | 2,7050 | 2,7150 | 2,6473 | 18.378 |
| 04 lug 2022 | 2,7450 | 2,8250 | 2,7450 | 2,7850 | 2,7155 | 9.326 |
| 01 lug 2022 | 2,7400 | 2,7400 | 2,6700 | 2,7300 | 2,6619 | 17.302 |
| 30 giu 2022 | 2,8200 | 2,8200 | 2,7100 | 2,7500 | 2,6814 | 15.071 |
| 29 giu 2022 | 2,8100 | 2,8150 | 2,7100 | 2,8100 | 2,7399 | 28.358 |
| 28 giu 2022 | 2,8150 | 2,8300 | 2,7750 | 2,8150 | 2,7448 | 47.327 |
| 27 giu 2022 | 2,8000 | 2,8350 | 2,7650 | 2,7850 | 2,7155 | 40.324 |
| 24 giu 2022 | 2,8600 | 2,8700 | 2,7700 | 2,7950 | 2,7253 | 41.770 |
| 23 giu 2022 | 2,9450 | 2,9450 | 2,8500 | 2,8500 | 2,7789 | 10.238 |
| 22 giu 2022 | 2,9450 | 2,9500 | 2,8650 | 2,9350 | 2,8618 | 17.237 |
| 21 giu 2022 | 2,9150 | 2,9850 | 2,9100 | 2,9850 | 2,9105 | 19.530 |
| 20 giu 2022 | 2,9400 | 2,9550 | 2,8950 | 2,8950 | 2,8228 | 23.745 |
| 17 giu 2022 | 2,8800 | 2,9800 | 2,8450 | 2,9800 | 2,9057 | 17.398 |
| 16 giu 2022 | 2,9450 | 2,9450 | 2,8750 | 2,8900 | 2,8179 | 12.450 |
| 15 giu 2022 | 2,9500 | 2,9850 | 2,9050 | 2,9850 | 2,9105 | 11.386 |
| 14 giu 2022 | 2,9750 | 2,9750 | 2,8500 | 2,9250 | 2,8520 | 31.538 |
| 13 giu 2022 | 2,9900 | 2,9900 | 2,8400 | 2,9400 | 2,8667 | 53.238 |
| 10 giu 2022 | 3,1000 | 3,1200 | 2,9650 | 2,9900 | 2,9154 | 47.785 |
| 09 giu 2022 | 3,1950 | 3,1950 | 3,1100 | 3,1300 | 3,0519 | 30.021 |
| 08 giu 2022 | 3,2150 | 3,2500 | 3,1750 | 3,2000 | 3,1202 | 19.834 |
| 07 giu 2022 | 3,1150 | 3,2850 | 3,1150 | 3,1750 | 3,0958 | 132.039 |
| 06 giu 2022 | 3,0200 | 3,1150 | 3,0200 | 3,1100 | 3,0324 | 84.860 |
| 03 giu 2022 | 3,0500 | 3,0850 | 2,9750 | 3,0250 | 2,9495 | 25.006 |
| 02 giu 2022 | 3,0700 | 3,0850 | 3,0550 | 3,0550 | 2,9788 | 2.304 |
| 01 giu 2022 | 3,1000 | 3,1050 | 3,0350 | 3,0350 | 2,9593 | 31.072 |
| 31 mag 2022 | 3,0350 | 3,1100 | 3,0350 | 3,0600 | 2,9837 | 33.470 |
| 30 mag 2022 | 3,0550 | 3,0900 | 3,0450 | 3,0500 | 2,9739 | 22.012 |
| 27 mag 2022 | 3,0550 | 3,0850 | 3,0250 | 3,0450 | 2,9690 | 48.867 |
| 26 mag 2022 | 3,0550 | 3,1400 | 3,0300 | 3,0900 | 3,0129 | 37.767 |
| 25 mag 2022 | 3,1000 | 3,1000 | 3,0400 | 3,0650 | 2,9885 | 13.115 |
| 24 mag 2022 | 3,2150 | 3,2250 | 3,1150 | 3,1150 | 3,0373 | 18.880 |
| 23 mag 2022 | 3,2400 | 3,2400 | 3,1850 | 3,2100 | 3,1299 | 9.437 |
| 20 mag 2022 | 3,2400 | 3,2600 | 3,2000 | 3,2000 | 3,1202 | 15.992 |
| 19 mag 2022 | 3,2050 | 3,2750 | 3,1850 | 3,2600 | 3,1787 | 16.046 |
| *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.
