Italia markets open in 4 hours 26 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,1700-0,0500 (-1,55%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20223,22003,28503,17003,17003,170021.461
16 mag 20223,17503,24503,17503,22003,22005.948
13 mag 20223,18503,23003,15003,19003,190025.473
12 mag 20223,05503,18503,05003,17003,170037.103
11 mag 20223,00003,11503,00003,09003,090023.946
10 mag 20223,00003,06003,00003,02003,020019.150
09 mag 20223,08003,08002,95502,95502,955023.742
06 mag 20223,11003,13003,00503,06003,060054.704
05 mag 20223,29503,29503,14003,14003,140043.746
04 mag 20223,29003,31503,24003,29003,290021.435
03 mag 20223,32503,36503,29003,29003,290016.140
02 mag 20223,37503,37503,30003,36003,360019.556
29 apr 20223,42503,42503,35503,36503,365074.971
28 apr 20223,39003,45003,35503,40003,4000124.969
27 apr 20223,38503,39503,24003,39503,3950240.406
26 apr 20223,40003,43503,35003,39503,3950202.255
25 apr 20223,34003,39003,33503,38003,380091.599
22 apr 20223,34003,38003,33003,34003,340085.751
21 apr 20223,40003,41503,33003,34003,340061.025
20 apr 20223,33003,38503,33003,36003,360035.330
19 apr 20223,30003,36503,25003,33003,330031.316
14 apr 20223,14003,30003,11003,30003,300047.531
13 apr 20223,10503,12503,09003,10003,10006.972
12 apr 20223,15003,15003,09003,09003,09009.189
11 apr 20223,18003,23003,10003,13003,130028.544
08 apr 20223,15003,21503,15003,20003,200037.503
07 apr 20223,11503,13503,09003,12003,12005.697
06 apr 20223,11503,16503,07503,07503,075027.786
05 apr 20223,14003,16503,10503,15003,150021.331
04 apr 20223,17003,17003,14003,14003,14007.430
01 apr 20223,21503,23503,20003,21003,21008.700
31 mar 20223,11503,19503,11503,18003,180018.683
30 mar 20223,19503,21003,14503,14503,145013.234
29 mar 20223,13003,24503,12503,20503,205064.619
28 mar 20223,05503,15503,05503,09503,095016.457
25 mar 20223,11003,12003,06503,08503,085015.848
24 mar 20223,14503,14503,06503,07003,070011.617
23 mar 20223,17503,18503,06503,15503,155015.092
22 mar 20223,07003,18003,07003,15003,150033.826
21 mar 20223,14003,14003,04503,10003,100022.833
18 mar 20223,11003,15003,06003,10503,105022.786
17 mar 20223,19003,19003,03003,08003,080027.781
16 mar 20222,89003,17002,89003,13003,130081.712
15 mar 20222,97002,98002,92502,92502,925018.370
14 mar 20222,93002,98002,93002,98002,980016.145
11 mar 20222,87002,94502,82002,94502,945049.985
10 mar 20222,98002,98002,83502,84002,840038.829
09 mar 20222,65002,90002,65002,87002,870040.699
08 mar 20222,92002,99002,76002,76002,760075.837
07 mar 20222,84002,88502,56002,88502,885089.659
04 mar 20222,91502,91502,75002,83002,830080.837
03 mar 20222,97002,97502,91502,95502,955022.678
02 mar 20223,01003,01002,90502,93002,930045.524
01 mar 20223,02503,05502,99503,01003,010015.364
28 feb 20223,07503,08502,99003,03503,035030.880
25 feb 20223,10003,14003,03503,08003,080031.311
24 feb 20223,11003,14002,99003,06003,060089.981
23 feb 20223,33503,33503,19003,26003,260030.025
22 feb 20223,24503,31003,16503,25003,250050.830
21 feb 20223,30503,38503,25003,25503,255056.513
18 feb 20223,38003,40003,32003,34503,345013.868
17 feb 20223,42003,43003,34003,34003,340010.434
16 feb 20223,43503,45503,34003,38003,380068.012
15 feb 20223,30503,41503,30503,40003,400032.557
14 feb 20223,33503,33503,25503,27003,270062.187
11 feb 20223,35003,43503,29003,35003,3500100.390
10 feb 20223,39003,47503,30003,36003,3600132.968
09 feb 20223,33503,38503,30003,36503,365048.732
08 feb 20223,39003,39003,29503,29503,295040.157
07 feb 20223,38503,40003,29003,32003,320039.306
04 feb 20223,45003,47503,38003,40503,405025.326
03 feb 20223,48003,48003,41003,47003,470027.307
02 feb 20223,49503,50003,44503,50003,500014.524
01 feb 20223,43503,48003,41503,46503,465019.882
31 gen 20223,41003,44003,39003,40503,405011.326
28 gen 20223,45503,46003,37503,39503,395013.259
27 gen 20223,39003,45503,37003,42003,420017.611
26 gen 20223,35503,44503,35003,42003,420026.061
25 gen 20223,36003,38503,28503,35003,350051.524
24 gen 20223,53003,54503,36003,37503,375088.268
21 gen 20223,46003,54003,38003,44003,440098.810
20 gen 20223,47003,47503,42003,42003,420011.436
19 gen 20223,45003,51003,44503,44503,445034.077
18 gen 20223,40503,49003,39003,46003,460024.847
17 gen 20223,48003,48003,35503,45003,450031.991
14 gen 20223,54003,54503,42003,42503,425035.737
13 gen 20223,53503,54503,50503,52003,520018.692
12 gen 20223,52503,54503,50503,50503,505015.315
11 gen 20223,55003,57503,50503,50503,505025.499
10 gen 20223,52003,57503,50003,53503,535024.725
07 gen 20223,57003,59003,50503,54003,540034.503
06 gen 20223,60003,61003,56503,60003,600021.904
05 gen 20223,60503,65003,60503,64003,640017.180
04 gen 20223,69503,70003,61503,65003,650027.468
03 gen 20223,67003,70003,67003,68503,685016.814
30 dic 20213,69003,70003,55003,64503,6450105.095
29 dic 20213,66003,70003,63003,68003,680061.541
28 dic 20213,66503,66503,63003,64003,640025.489
27 dic 20213,60003,67003,60003,62003,620018.299
23 dic 20213,59003,67003,59003,65003,650026.645
*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...