Elica S.p.A. (ELC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 dic 2021 | 3,4600 | 3,4650 | 3,3550 | 3,4650 | 3,4650 | 31.464 |
| 02 dic 2021 | 3,4900 | 3,5000 | 3,4300 | 3,4400 | 3,4400 | 30.064 |
| 01 dic 2021 | 3,5050 | 3,5300 | 3,4650 | 3,4900 | 3,4900 | 56.654 |
| 30 nov 2021 | 3,4500 | 3,5100 | 3,4300 | 3,5000 | 3,5000 | 31.724 |
| 29 nov 2021 | 3,4950 | 3,5250 | 3,4050 | 3,4700 | 3,4700 | 79.385 |
| 26 nov 2021 | 3,5200 | 3,5200 | 3,4100 | 3,4900 | 3,4900 | 90.541 |
| 25 nov 2021 | 3,4400 | 3,5450 | 3,4400 | 3,5450 | 3,5450 | 40.339 |
| 24 nov 2021 | 3,4900 | 3,5100 | 3,4250 | 3,4300 | 3,4300 | 50.336 |
| 23 nov 2021 | 3,5000 | 3,5300 | 3,4400 | 3,4500 | 3,4500 | 105.061 |
| 22 nov 2021 | 3,5000 | 3,5500 | 3,4800 | 3,5050 | 3,5050 | 54.289 |
| 19 nov 2021 | 3,4600 | 3,5400 | 3,4300 | 3,5400 | 3,5400 | 135.978 |
| 18 nov 2021 | 3,5050 | 3,5250 | 3,4200 | 3,4600 | 3,4600 | 47.786 |
| 17 nov 2021 | 3,6000 | 3,6000 | 3,5050 | 3,5150 | 3,5150 | 69.149 |
| 16 nov 2021 | 3,5700 | 3,6300 | 3,5600 | 3,6100 | 3,6100 | 73.201 |
| 15 nov 2021 | 3,5700 | 3,6300 | 3,5700 | 3,5700 | 3,5700 | 47.964 |
| 12 nov 2021 | 3,6100 | 3,6200 | 3,5800 | 3,6100 | 3,6100 | 22.719 |
| 11 nov 2021 | 3,6200 | 3,6200 | 3,5450 | 3,6150 | 3,6150 | 190.005 |
| 10 nov 2021 | 3,6000 | 3,6200 | 3,5750 | 3,6000 | 3,6000 | 47.687 |
| 09 nov 2021 | 3,6300 | 3,6300 | 3,5700 | 3,6000 | 3,6000 | 118.491 |
| 08 nov 2021 | 3,6000 | 3,6450 | 3,5700 | 3,6000 | 3,6000 | 64.124 |
| 05 nov 2021 | 3,5750 | 3,6450 | 3,5750 | 3,5800 | 3,5800 | 63.571 |
| 04 nov 2021 | 3,5650 | 3,6000 | 3,5550 | 3,5550 | 3,5550 | 58.891 |
| 03 nov 2021 | 3,5100 | 3,5550 | 3,4700 | 3,5550 | 3,5550 | 31.620 |
| 02 nov 2021 | 3,5950 | 3,6000 | 3,5000 | 3,5100 | 3,5100 | 62.833 |
| 01 nov 2021 | 3,5850 | 3,6000 | 3,5700 | 3,6000 | 3,6000 | 33.548 |
| 29 ott 2021 | 3,6300 | 3,6300 | 3,5600 | 3,5900 | 3,5900 | 45.767 |
| 28 ott 2021 | 3,5800 | 3,6450 | 3,5400 | 3,6250 | 3,6250 | 170.116 |
| 27 ott 2021 | 3,5000 | 3,6600 | 3,4700 | 3,6400 | 3,6400 | 454.970 |
| 26 ott 2021 | 3,4900 | 3,5150 | 3,4050 | 3,5000 | 3,5000 | 57.682 |
| 25 ott 2021 | 3,5000 | 3,5000 | 3,4450 | 3,4800 | 3,4800 | 17.551 |
| 22 ott 2021 | 3,4900 | 3,5300 | 3,4400 | 3,4800 | 3,4800 | 50.093 |
| 21 ott 2021 | 3,4600 | 3,5100 | 3,4350 | 3,4950 | 3,4950 | 55.323 |
| 20 ott 2021 | 3,4650 | 3,4650 | 3,4100 | 3,4550 | 3,4550 | 37.566 |
| 19 ott 2021 | 3,4450 | 3,4700 | 3,4250 | 3,4500 | 3,4500 | 27.407 |
| 18 ott 2021 | 3,4950 | 3,5200 | 3,4000 | 3,4400 | 3,4400 | 124.598 |
| 15 ott 2021 | 3,4200 | 3,5000 | 3,3750 | 3,4950 | 3,4950 | 142.449 |
| 14 ott 2021 | 3,2750 | 3,4100 | 3,2750 | 3,4100 | 3,4100 | 107.887 |
| 13 ott 2021 | 3,2650 | 3,2850 | 3,2300 | 3,2800 | 3,2800 | 10.322 |
| 12 ott 2021 | 3,2700 | 3,2750 | 3,2250 | 3,2400 | 3,2400 | 20.781 |
| 11 ott 2021 | 3,2950 | 3,3450 | 3,2550 | 3,2600 | 3,2600 | 40.905 |
| 08 ott 2021 | 3,3100 | 3,3800 | 3,3100 | 3,3400 | 3,3400 | 40.370 |
| 07 ott 2021 | 3,3100 | 3,3700 | 3,2900 | 3,3700 | 3,3700 | 37.024 |
| 06 ott 2021 | 3,3400 | 3,3450 | 3,2650 | 3,3000 | 3,3000 | 73.228 |
| 05 ott 2021 | 3,3600 | 3,3900 | 3,3200 | 3,3700 | 3,3700 | 48.343 |
| 04 ott 2021 | 3,3500 | 3,3850 | 3,3000 | 3,3750 | 3,3750 | 73.114 |
| 01 ott 2021 | 3,4500 | 3,4500 | 3,3650 | 3,4000 | 3,4000 | 39.306 |
| 30 set 2021 | 3,4500 | 3,4800 | 3,4100 | 3,4100 | 3,4100 | 37.649 |
| 29 set 2021 | 3,4100 | 3,4500 | 3,3800 | 3,4500 | 3,4500 | 72.230 |
| 28 set 2021 | 3,5000 | 3,5650 | 3,3500 | 3,4000 | 3,4000 | 198.569 |
| 27 set 2021 | 3,2050 | 3,4800 | 3,2050 | 3,4400 | 3,4400 | 365.755 |
| 24 set 2021 | 3,2050 | 3,2850 | 3,1900 | 3,2500 | 3,2500 | 79.827 |
| 23 set 2021 | 3,2450 | 3,2450 | 3,1850 | 3,2100 | 3,2100 | 34.037 |
| 22 set 2021 | 3,1300 | 3,2450 | 3,1100 | 3,2450 | 3,2450 | 38.071 |
| 21 set 2021 | 3,1100 | 3,1550 | 2,8350 | 3,1550 | 3,1550 | 72.257 |
| 20 set 2021 | 3,2000 | 3,2000 | 3,1200 | 3,1500 | 3,1500 | 45.137 |
| 17 set 2021 | 3,2500 | 3,2500 | 3,1750 | 3,2100 | 3,2100 | 41.004 |
| 16 set 2021 | 3,2300 | 3,2450 | 3,2100 | 3,2100 | 3,2100 | 26.046 |
| 15 set 2021 | 3,2650 | 3,2650 | 3,1900 | 3,2200 | 3,2200 | 71.057 |
| 14 set 2021 | 3,2400 | 3,2750 | 3,1900 | 3,2250 | 3,2250 | 30.176 |
| 13 set 2021 | 3,2600 | 3,2900 | 3,2200 | 3,2250 | 3,2250 | 52.738 |
| 10 set 2021 | 3,2700 | 3,2800 | 3,2200 | 3,2500 | 3,2500 | 29.830 |
| 09 set 2021 | 3,3000 | 3,3000 | 3,2050 | 3,2550 | 3,2550 | 26.505 |
| 08 set 2021 | 3,2600 | 3,2750 | 3,2350 | 3,2600 | 3,2600 | 48.629 |
| 07 set 2021 | 3,2600 | 3,3100 | 3,2600 | 3,2700 | 3,2700 | 16.752 |
| 06 set 2021 | 3,3050 | 3,3050 | 3,2750 | 3,2800 | 3,2800 | 26.595 |
| 03 set 2021 | 3,3200 | 3,3500 | 3,2550 | 3,3150 | 3,3150 | 79.496 |
| 02 set 2021 | 3,3250 | 3,3600 | 3,2750 | 3,3200 | 3,3200 | 42.870 |
| 01 set 2021 | 3,2800 | 3,3300 | 3,2600 | 3,2850 | 3,2850 | 53.182 |
| 31 ago 2021 | 3,2950 | 3,2950 | 3,2450 | 3,2600 | 3,2600 | 40.694 |
| 30 ago 2021 | 3,2900 | 3,2900 | 3,2450 | 3,2700 | 3,2700 | 17.042 |
| 27 ago 2021 | 3,2900 | 3,2900 | 3,2500 | 3,2500 | 3,2500 | 18.524 |
| 26 ago 2021 | 3,2700 | 3,2900 | 3,2500 | 3,2700 | 3,2700 | 22.159 |
| 25 ago 2021 | 3,2700 | 3,2900 | 3,2650 | 3,2700 | 3,2700 | 21.907 |
| 24 ago 2021 | 3,2750 | 3,3050 | 3,2600 | 3,3050 | 3,3050 | 9.467 |
| 23 ago 2021 | 3,2800 | 3,3050 | 3,2600 | 3,2950 | 3,2950 | 31.202 |
| 20 ago 2021 | 3,3200 | 3,3200 | 3,2500 | 3,2900 | 3,2900 | 74.718 |
| 19 ago 2021 | 3,3200 | 3,3400 | 3,2400 | 3,3350 | 3,3350 | 100.309 |
| 18 ago 2021 | 3,3900 | 3,4050 | 3,3200 | 3,3500 | 3,3500 | 51.310 |
| 17 ago 2021 | 3,2800 | 3,4150 | 3,2750 | 3,3900 | 3,3900 | 150.925 |
| 16 ago 2021 | 3,2700 | 3,2800 | 3,2300 | 3,2400 | 3,2400 | 45.679 |
| 13 ago 2021 | 3,2800 | 3,2900 | 3,2650 | 3,2900 | 3,2900 | 25.793 |
| 12 ago 2021 | 3,2900 | 3,2950 | 3,2600 | 3,2900 | 3,2900 | 37.331 |
| 11 ago 2021 | 3,2750 | 3,3100 | 3,2650 | 3,3100 | 3,3100 | 49.587 |
| 10 ago 2021 | 3,3150 | 3,3200 | 3,2650 | 3,2800 | 3,2800 | 32.445 |
| 09 ago 2021 | 3,3000 | 3,3250 | 3,2800 | 3,3200 | 3,3200 | 17.111 |
| 06 ago 2021 | 3,3200 | 3,3300 | 3,2950 | 3,3000 | 3,3000 | 50.113 |
| 05 ago 2021 | 3,3150 | 3,3250 | 3,2600 | 3,3100 | 3,3100 | 46.077 |
| 04 ago 2021 | 3,3300 | 3,3300 | 3,2750 | 3,2800 | 3,2800 | 12.821 |
| 03 ago 2021 | 3,3200 | 3,3300 | 3,2700 | 3,3100 | 3,3100 | 59.670 |
| 02 ago 2021 | 3,3400 | 3,3500 | 3,2900 | 3,3200 | 3,3200 | 139.874 |
| 30 lug 2021 | 3,3550 | 3,4000 | 3,3150 | 3,3450 | 3,3450 | 187.546 |
| 29 lug 2021 | 3,3500 | 3,3750 | 3,3400 | 3,3600 | 3,3600 | 74.781 |
| 28 lug 2021 | 3,4200 | 3,4200 | 3,3350 | 3,3500 | 3,3500 | 42.279 |
| 27 lug 2021 | 3,4250 | 3,4300 | 3,3500 | 3,4100 | 3,4100 | 74.893 |
| 26 lug 2021 | 3,4000 | 3,4100 | 3,3250 | 3,3900 | 3,3900 | 68.643 |
| 23 lug 2021 | 3,4350 | 3,4350 | 3,3600 | 3,3600 | 3,3600 | 13.177 |
| 22 lug 2021 | 3,3800 | 3,4050 | 3,3500 | 3,3500 | 3,3500 | 26.694 |
| 21 lug 2021 | 3,2700 | 3,3700 | 3,2300 | 3,3700 | 3,3700 | 49.358 |
| 20 lug 2021 | 3,2700 | 3,2700 | 3,1950 | 3,2350 | 3,2350 | 32.229 |
| 19 lug 2021 | 3,3450 | 3,3450 | 3,1850 | 3,2350 | 3,2350 | 88.494 |
| *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...
© 2021 Yahoo. Tutti i diritti riservati.
