EXO.MI - Exor N.V.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 201859,5059,7258,9459,6059,60348.918
30 gen 201863,5063,8262,7262,8262,82464.718
29 gen 201864,3064,4463,5464,0064,00440.293
26 gen 201863,1064,1562,8564,1564,15359.229
25 gen 201862,6063,7062,1063,0063,00613.963
24 gen 201863,0563,3062,6062,8062,80431.411
23 gen 201862,9563,6061,8562,9562,951.248.354
22 gen 201862,0562,5561,3562,3562,35479.050
19 gen 201861,3562,2561,2062,0062,00395.172
18 gen 201861,0561,5560,6061,2561,25382.282
17 gen 201860,4060,8059,7060,7060,70531.552
16 gen 201861,7061,9060,2060,7060,70651.270
15 gen 201861,4061,6560,2061,4561,45578.516
12 gen 201860,9061,9060,2561,1061,10805.013
11 gen 201859,0560,2058,7560,2060,20591.065
10 gen 201858,8059,2557,6059,2559,25616.042
09 gen 201857,6059,6557,3558,8558,85747.545
08 gen 201857,2057,8556,4057,6557,65639.397
05 gen 201855,3057,1055,2557,1057,10794.158
04 gen 201851,9555,3551,9555,3055,301.073.643
03 gen 201851,1551,9050,9051,7551,75378.287
02 gen 201851,1051,2549,8851,2551,25549.064
29 dic 201751,3551,4550,7051,1051,10264.781
28 dic 201751,1551,7051,1551,3551,35135.229
27 dic 201751,4051,5550,9051,2051,20157.382
22 dic 201751,2051,5551,0051,4051,40175.076
21 dic 201751,2051,5550,8551,5051,50239.466
20 dic 201751,2551,6050,8551,2051,20299.959
19 dic 201751,5051,8051,1051,2551,25244.738
18 dic 201750,5551,7550,5551,5551,55401.769
15 dic 201751,1551,3550,3550,5050,50592.216
14 dic 201751,7052,1051,5551,5551,55333.984
13 dic 201751,9052,7551,7552,0052,00496.406
12 dic 201751,6052,0551,2552,0052,00246.987
11 dic 201751,5051,6551,3051,6051,60220.239
08 dic 201750,5551,2550,5551,2551,25250.186
07 dic 201750,2550,5549,6750,3050,30345.617
06 dic 201750,2550,5550,0050,3550,35327.073
05 dic 201750,6551,1550,4550,5550,55434.975
04 dic 201750,1051,0550,0550,6550,65505.296
01 dic 201751,0551,2049,8049,8849,88813.413
30 nov 201751,3551,9550,9050,9050,90595.365
29 nov 201752,4552,7051,4551,5051,50344.849
28 nov 201752,0052,4051,6552,0052,00295.392
27 nov 201752,3053,2052,1052,1052,10360.635
24 nov 201753,0553,2552,5052,5552,55280.938
23 nov 201752,6553,3552,6553,1553,15205.345
22 nov 201753,6054,0553,1053,1053,10272.851
21 nov 201753,5053,8053,3053,6053,60411.681
20 nov 201753,1553,7552,6553,5553,55327.540
17 nov 201752,5053,4552,3053,2053,20553.322
16 nov 201752,7052,7551,7052,1552,15661.587
15 nov 201753,2053,3051,9052,2052,20594.230
14 nov 201753,9054,4553,3053,5053,50445.938
13 nov 201754,3054,5553,2553,9053,90298.454
10 nov 201753,8054,3553,7053,9553,95296.297
09 nov 201754,6055,1053,3553,8053,80511.154
08 nov 201756,2056,2554,1554,4554,45548.913
07 nov 201756,2556,6055,9055,9555,95345.127
06 nov 201756,5056,7056,0556,0556,05263.334
03 nov 201755,9556,6555,8056,5056,50446.627
02 nov 201755,6056,1055,4555,9555,95436.457
01 nov 201755,2056,4055,1555,8555,85561.269
31 ott 201754,2055,1053,9555,0555,05637.423
30 ott 201753,8554,5553,7054,1054,10493.101
27 ott 201754,2054,2053,2553,8053,80432.471
26 ott 201752,7553,8552,2553,7053,70888.564
25 ott 201753,7053,8552,6052,6052,60304.298
24 ott 201752,9553,6052,7553,6053,60682.575
23 ott 201752,0052,2551,9052,1552,15258.910
20 ott 201752,3053,0051,9052,0052,00599.872
19 ott 201753,6553,7052,0052,3552,35613.993
18 ott 201753,7053,7053,0553,5553,55379.784
17 ott 201755,0055,0553,5053,5053,50422.752
16 ott 201754,3054,6553,9054,2554,25332.660
13 ott 201755,0555,2054,3554,3554,35306.412
12 ott 201755,7555,8554,9054,9054,90218.494
11 ott 201755,6555,9555,5055,8555,85257.019
10 ott 201756,1056,7054,9555,3055,30455.167
09 ott 201755,9556,5555,6056,0056,00430.803
06 ott 201755,8556,2055,6555,9555,95524.417
05 ott 201753,8056,1553,6555,8555,85725.558
04 ott 201755,2555,2553,6553,6553,65436.023
03 ott 201754,6555,3054,5555,0555,05370.151
02 ott 201753,6554,5553,6054,5054,50460.773
29 set 201753,9053,9553,2553,6553,65305.224
28 set 201754,0554,2553,7054,0054,00201.257
27 set 201753,8554,2053,6554,0054,00245.863
26 set 201753,9554,1053,4553,8053,80214.224
25 set 201755,0055,1553,9053,9553,95302.840
22 set 201754,2555,2553,8555,0055,00372.109
21 set 201754,5054,9554,3054,5554,55268.157
20 set 201753,8554,4553,7554,4054,40310.431
19 set 201754,0554,1553,4053,8553,85291.665
18 set 201753,6054,1053,5053,9053,90310.934
15 set 201753,8054,0053,2053,2053,20509.070
14 set 201753,3053,8052,9553,5553,55329.229
13 set 201753,3553,9553,2053,2053,20357.924
12 set 201753,8553,8553,2553,4553,45344.857
11 set 201752,0054,0551,9053,5553,55650.119
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità