Italia markets open in 11 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3350-0,0150 (-0,64%)
Alla chiusura: 05:37PM CEST
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ott 20222,38002,38002,32002,33502,33508.519
04 ott 20222,37002,41502,34002,35002,350011.072
03 ott 20222,37502,43002,31502,34002,340022.889
03 ott 20220.06 Dividendo
30 set 20222,38002,44502,38002,40502,34509.107
29 set 20222,39002,40002,35002,35002,29144.866
28 set 20222,39002,47002,37002,40002,340111.011
27 set 20222,45002,46502,42502,42502,36455.758
26 set 20222,46502,57002,43502,43502,374314.743
23 set 20222,56502,61502,41002,43002,369427.891
22 set 20222,60502,61502,53002,55002,486427.274
21 set 20222,64502,68002,64002,64002,574117.808
20 set 20222,66502,72002,65002,65002,58395.169
19 set 20222,72502,75002,63502,70002,632631.942
16 set 20222,74002,76502,73002,76002,69117.448
15 set 20222,74002,78502,74002,75002,68144.942
14 set 20222,81002,83502,73502,73502,666816.788
13 set 20222,88502,90002,80502,84002,769116.246
12 set 20222,90002,90002,84002,85002,77896.628
09 set 20222,85502,91502,85002,91502,84233.692
08 set 20222,84502,92502,84002,84502,774014.635
07 set 20222,92002,92002,80502,80502,735035.159
06 set 20222,89502,93502,84002,89002,817916.911
05 set 20222,89502,90002,85502,87002,79841.943
02 set 20222,86002,96502,86002,91502,842316.366
01 set 20222,95002,95002,87502,90002,827711.075
31 ago 20223,09503,09502,92502,99002,915432.745
30 ago 20223,03003,08003,00503,05502,978810.635
29 ago 20223,03003,04502,98003,04002,96427.537
26 ago 20223,00003,06002,95003,05502,978828.500
25 ago 20223,03003,03002,93502,97002,89595.911
24 ago 20223,02003,05002,99503,00002,92522.780
23 ago 20222,98003,02502,93503,02002,944713.300
22 ago 20223,04003,10002,99502,99502,920371.265
19 ago 20223,11003,22003,06003,10003,0227112.904
18 ago 20222,99003,13502,99003,08003,003273.107
17 ago 20222,93002,99002,90002,95002,876432.265
16 ago 20222,92002,95002,87002,90002,827756.100
12 ago 20222,85002,92502,85002,88502,813028.688
11 ago 20222,89002,89502,86002,87502,80339.857
10 ago 20222,88002,88002,84502,86002,78862.200
09 ago 20222,84502,87502,84502,85002,77893.829
08 ago 20222,89502,90002,85002,85002,77894.603
05 ago 20222,88502,91002,88502,90002,827712.257
04 ago 20222,90002,91002,86502,91002,837418.804
03 ago 20222,91002,91502,87002,90002,82775.371
02 ago 20222,86002,93502,84002,90002,827745.016
01 ago 20222,87502,87502,83502,83502,76432.024
29 lug 20222,83002,87502,82002,84002,769118.776
28 lug 20222,84502,85002,80002,80002,730123.788
27 lug 20222,80002,83002,79002,81002,73993.846
26 lug 20222,81502,82502,78002,82002,74965.662
25 lug 20222,88502,88502,81502,84002,769121.085
22 lug 20222,81502,87002,81502,87002,79843.034
21 lug 20222,82002,84002,79502,82502,75453.254
20 lug 20222,86002,90002,85502,85502,78381.483
19 lug 20222,86502,89002,81002,89002,81794.476
18 lug 20222,82002,84002,79502,84002,76912.435
15 lug 20222,80502,82002,78002,82002,74966.368
14 lug 20222,82002,82002,80002,82002,74965.616
13 lug 20222,86002,86002,77502,82002,749619.482
12 lug 20222,84002,89502,82002,86002,78867.518
11 lug 20222,81002,87502,81002,87002,79842.481
08 lug 20222,81502,84502,75002,84502,774010.688
07 lug 20222,73002,81502,73002,81502,74489.524
06 lug 20222,72002,74502,70002,71002,64244.394
05 lug 20222,80002,80002,70502,71502,647318.378
04 lug 20222,74502,82502,74502,78502,71559.326
01 lug 20222,74002,74002,67002,73002,661917.302
30 giu 20222,82002,82002,71002,75002,681415.071
29 giu 20222,81002,81502,71002,81002,739928.358
28 giu 20222,81502,83002,77502,81502,744847.327
27 giu 20222,80002,83502,76502,78502,715540.324
24 giu 20222,86002,87002,77002,79502,725341.770
23 giu 20222,94502,94502,85002,85002,778910.238
22 giu 20222,94502,95002,86502,93502,861817.237
21 giu 20222,91502,98502,91002,98502,910519.530
20 giu 20222,94002,95502,89502,89502,822823.745
17 giu 20222,88002,98002,84502,98002,905717.398
16 giu 20222,94502,94502,87502,89002,817912.450
15 giu 20222,95002,98502,90502,98502,910511.386
14 giu 20222,97502,97502,85002,92502,852031.538
13 giu 20222,99002,99002,84002,94002,866753.238
10 giu 20223,10003,12002,96502,99002,915447.785
09 giu 20223,19503,19503,11003,13003,051930.021
08 giu 20223,21503,25003,17503,20003,120219.834
07 giu 20223,11503,28503,11503,17503,0958132.039
06 giu 20223,02003,11503,02003,11003,032484.860
03 giu 20223,05003,08502,97503,02502,949525.006
02 giu 20223,07003,08503,05503,05502,97882.304
01 giu 20223,10003,10503,03503,03502,959331.072
31 mag 20223,03503,11003,03503,06002,983733.470
30 mag 20223,05503,09003,04503,05002,973922.012
27 mag 20223,05503,08503,02503,04502,969048.867
26 mag 20223,05503,14003,03003,09003,012937.767
25 mag 20223,10003,10003,04003,06502,988513.115
24 mag 20223,21503,22503,11503,11503,037318.880
23 mag 20223,24003,24003,18503,21003,12999.437
20 mag 20223,24003,26003,20003,20003,120215.992
19 mag 20223,20503,27503,18503,26003,178716.046
*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...