Italia markets close in 8 hours 11 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1300-0,0700 (-3,18%)
Al 05:35PM CEST. Mercato aperto.
Periodo di tempo:
28 set 2022 - 28 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20232,20002,21002,11002,13002,130024.135
26 set 20232,20002,21002,12002,20002,200030.881
25 set 20232,23002,23002,20002,22002,22009.302
22 set 20232,27002,35002,20002,22002,220074.706
21 set 20232,29002,30002,20002,29002,290056.022
20 set 20232,33002,39002,29002,31002,310029.053
19 set 20232,34002,37002,31002,33002,330029.544
18 set 20232,40002,40002,32002,34002,340019.895
15 set 20232,40002,41002,35002,40002,400037.425
14 set 20232,36002,40002,36002,40002,400016.241
13 set 20232,37002,40002,31002,39002,390020.841
12 set 20232,52002,55002,38002,40002,400028.057
11 set 20232,42002,42002,33002,38002,380025.020
08 set 20232,50002,52002,29002,39002,390030.664
07 set 20232,50002,52002,47002,47002,47007.667
06 set 20232,55002,55002,50002,50002,500014.603
05 set 20232,57002,57002,55002,56002,560011.735
04 set 20232,59002,59002,59002,59002,5900126
01 set 20232,58002,61002,56002,61002,610010.646
31 ago 20232,60002,62002,55002,61002,610027.915
30 ago 20232,62002,62002,61002,61002,61001.850
29 ago 20232,61002,63002,60002,63002,63005.260
28 ago 20232,60002,63002,60002,61002,61004.263
25 ago 20232,60002,60002,60002,60002,6000510
24 ago 20232,58002,62002,58002,61002,610010.794
23 ago 20232,62002,62002,59002,59002,59007.594
22 ago 20232,59002,62002,59002,59002,59003.554
21 ago 20232,59002,63002,59002,59002,59005.414
18 ago 20232,64002,64002,59002,59002,59001.809
17 ago 20232,59002,62002,58002,61002,610011.486
16 ago 20232,60002,63002,59002,59002,59008.191
14 ago 20232,63002,64002,61002,63002,630011.704
11 ago 20232,63002,63002,59002,63002,63009.455
10 ago 20232,62002,63002,62002,62002,62001.120
09 ago 20232,62002,62002,58002,59002,59002.760
08 ago 20232,58002,62002,56002,61002,610011.792
07 ago 20232,60002,63002,58002,60002,60004.334
04 ago 20232,61002,61002,59002,61002,61006.074
03 ago 20232,59002,62002,57002,59002,590023.892
02 ago 20232,62002,62002,56002,62002,620013.093
01 ago 20232,56002,60002,56002,60002,6000531
31 lug 20232,60002,60002,56002,57002,570012.379
28 lug 20232,53002,58002,53002,57002,570024.338
27 lug 20232,50002,56002,50002,56002,560010.788
26 lug 20232,52002,55002,49002,52002,52005.706
25 lug 20232,57002,57002,51002,52002,520010.567
24 lug 20232,59002,61002,47002,49002,490078.350
21 lug 20232,56002,59002,55002,57002,57009.567
20 lug 20232,56002,60002,55002,59002,59009.668
19 lug 20232,57002,61002,55002,57002,570013.326
18 lug 20232,58002,61002,55002,59002,590016.704
17 lug 20232,56002,58002,55002,56002,560010.163
14 lug 20232,60002,60002,54002,59002,590050.822
13 lug 20232,60002,60002,57002,57002,570037.115
12 lug 20232,60002,62002,56002,62002,620035.748
11 lug 20232,61002,63002,58002,63002,630025.062
10 lug 20232,61002,66002,60002,64002,64001.223
07 lug 20232,71002,77002,64002,64002,640021.372
06 lug 20232,61002,74002,59002,69002,690022.902
05 lug 20232,62002,64002,60002,63002,63007.088
04 lug 20232,67002,67002,59002,59002,590024.574
03 lug 20232,70002,77002,65002,65002,650025.203
03 lug 20230.07 Dividendo
30 giu 20232,77002,77002,71002,74002,670021.034
29 giu 20232,74002,78002,73002,78002,70903.987
28 giu 20232,76002,78002,72002,78002,70908.808
27 giu 20232,74002,77002,71002,72002,65053.964
26 giu 20232,69002,74002,69002,70002,63102.592
23 giu 20232,71002,74002,70002,70002,63103.513
22 giu 20232,79002,79002,71002,71002,640814.919
21 giu 20232,78002,80002,75002,76002,689512.193
20 giu 20232,75002,80002,70002,75002,679750.647
19 giu 20232,70002,73002,68002,72002,65054.115
16 giu 20232,69002,75002,65002,71002,640822.741
15 giu 20232,65002,69002,65002,66002,5920621
14 giu 20232,67002,69002,65002,67002,601820.267
13 giu 20232,66002,67002,64002,67002,601813.700
12 giu 20232,64002,68002,64002,65002,582310.322
09 giu 20232,68002,68002,65002,66002,59201.531
08 giu 20232,67002,67002,63002,65002,58238.789
07 giu 20232,66002,66002,66002,66002,59201.072
06 giu 20232,69002,69002,65002,65002,58235.430
05 giu 20232,68002,69002,65002,65002,582312.913
02 giu 20232,68002,68002,65002,68002,61158.295
01 giu 20232,68002,69002,65002,66002,59208.354
31 mag 20232,69002,69002,65002,68002,611510.480
30 mag 20232,67002,70002,64002,69002,621318.267
29 mag 20232,67002,69002,63002,68002,61159.044
26 mag 20232,67002,67002,63002,65002,582311.047
25 mag 20232,65002,70002,65002,67002,601812.708
24 mag 20232,70002,71002,64002,67002,601833.920
23 mag 20232,70002,72002,66002,67002,601812.393
22 mag 20232,66002,72002,65002,67002,601811.534
19 mag 20232,70002,70002,66002,66002,59206.925
18 mag 20232,72002,73002,65002,68002,611514.326
17 mag 20232,73002,73002,68002,72002,65054.167
16 mag 20232,74002,76002,70002,71002,640817.893
15 mag 20232,75002,75002,71002,74002,670018.900
12 mag 20232,73002,77002,72002,75002,679721.397
11 mag 20232,75002,77002,75002,76002,689527.620
*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...