Italia markets closed

Ki Group S.p.A. (KI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0060-0,0006 (-9,09%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 20220,00640,00640,00580,00600,00602.224.000
29 giu 20220,00620,00680,00620,00660,00663.202.000
28 giu 20220,00680,00700,00660,00700,0070958.200
27 giu 20220,00720,00740,00680,00680,00682.344.400
24 giu 20220,00740,00780,00700,00700,00702.924.200
23 giu 20220,00860,00860,00720,00720,007210.463.800
22 giu 20220,00840,00880,00820,00840,00846.057.200
21 giu 20220,00900,00940,00840,00880,00883.143.000
20 giu 20220,00880,00900,00860,00880,00882.231.000
17 giu 20220,00900,00920,00860,00880,00882.056.600
16 giu 20220,00940,00960,00900,00920,00922.905.400
15 giu 20220,01000,01040,00940,00980,00984.767.600
14 giu 20220,01080,01080,00980,01000,01002.909.200
13 giu 20220,00980,01060,00980,01040,01043.564.800
10 giu 20220,00960,01020,00940,00980,00989.651.200
09 giu 20220,00980,01060,00900,00980,009813.071.800
08 giu 20220,01100,01100,00880,00980,009823.662.600
07 giu 20220,01180,01280,01120,01120,011220.666.000
06 giu 20220,01040,01140,01040,01120,011211.542.000
03 giu 20220,01040,01040,00980,01040,01044.988.400
02 giu 20220,01080,01120,00980,01040,01047.723.200
01 giu 20220,01080,01140,01000,01060,01067.683.000
31 mag 20220,01200,01200,01060,01060,01066.916.600
30 mag 20220,01320,01480,01200,01200,012027.156.600
27 mag 20220,01360,01360,01180,01320,013212.677.000
26 mag 20220,01280,01340,01160,01300,013018.261.200
25 mag 20220,00980,01200,00980,01200,01206.476.400
24 mag 20220,00940,01000,00920,00940,00941.827.200
23 mag 20220,00940,01040,00940,01040,01045.210.400
20 mag 20220,01000,01020,00920,00940,00941.958.200
19 mag 20220,01020,01020,01000,01000,0100717.400
18 mag 20220,01100,01120,01020,01020,01022.699.200
17 mag 20220,00900,01120,00900,01120,01123.430.600
16 mag 20220,01040,01040,00900,00900,00903.546.000
13 mag 20220,01100,01100,01000,01000,01005.870.400
12 mag 20220,01140,01140,01040,01100,01101.267.000
11 mag 20220,01140,01140,01080,01120,01122.828.200
10 mag 20220,01220,01220,01080,01120,01122.244.400
09 mag 20220,01100,01180,01100,01180,01183.620.600
06 mag 20220,01200,01240,01100,01100,01102.680.600
05 mag 20220,01260,01260,01180,01220,01222.297.800
04 mag 20220,01280,01300,01160,01260,01262.632.600
03 mag 20220,01300,01300,01240,01240,01241.120.400
02 mag 20220,01300,01340,01240,01280,01282.232.400
29 apr 20220,01260,01340,01200,01340,01343.994.600
28 apr 20220,01400,01520,01300,01300,01305.503.200
27 apr 20220,01680,01700,01440,01440,01445.107.600
26 apr 20220,01740,01860,01660,01660,01662.176.200
25 apr 20220,01800,01840,01760,01800,0180476.000
22 apr 20220,01780,01880,01660,01800,01802.955.400
21 apr 20220,02020,02080,01800,01800,01803.987.000
20 apr 20220,02100,02160,02020,02020,02021.978.600
19 apr 20220,02300,02300,02100,02120,02122.832.000
14 apr 20220,02320,02500,02200,02240,02248.786.000
13 apr 20220,02440,02580,02280,02320,02325.115.400
12 apr 20220,02680,02780,02400,02400,02403.552.400
11 apr 20220,02400,02740,02340,02700,02703.464.800
08 apr 20220,02560,02620,02280,02400,02404.209.600
07 apr 20220,02760,02780,02480,02500,02503.555.400
06 apr 20220,02820,03000,02600,02700,02703.476.000
05 apr 20220,03060,03080,02760,02780,02783.811.200
04 apr 20220,03300,03300,02980,02980,02985.033.400
01 apr 20220,03620,03620,03300,03300,03305.332.800
31 mar 20220,03240,03600,03000,03600,03604.546.400
30 mar 20220,03320,03400,03080,03200,03201.699.800
29 mar 20220,03600,03600,03080,03240,03242.843.400
28 mar 20220,03800,03840,03500,03500,03501.456.200
25 mar 20220,03640,03800,03600,03700,0370843.000
24 mar 20220,04000,04360,03600,03640,03644.667.800
23 mar 20220,04000,04000,03900,04000,040061.400
22 mar 20220,03920,04000,03740,03940,0394475.400
21 mar 20220,04020,04080,03720,03860,03862.161.000
18 mar 20220,04700,04780,03980,04000,04002.693.400
17 mar 20220,04240,04700,04240,04500,04501.211.800
16 mar 20220,03800,04300,03700,04180,0418840.000
15 mar 20220,03840,03840,03700,03700,0370571.000
14 mar 20220,03980,04280,03940,03940,0394463.000
11 mar 20220,04000,04400,03920,03920,0392571.600
10 mar 20220,03800,04100,03800,03960,0396228.000
09 mar 20220,03940,04160,03700,03700,0370293.600
08 mar 20220,03960,03960,03920,03940,039452.800
07 mar 20220,03600,04000,03600,03780,0378286.400
04 mar 20220,04180,04280,04000,04140,0414190.000
03 mar 20220,04400,04400,04160,04300,0430414.200
02 mar 20220,04560,04560,04340,04520,0452194.600
01 mar 20220,04800,04800,04700,04700,0470182.000
28 feb 20220,05000,05000,04700,04720,0472369.800
25 feb 20220,04980,05180,04900,05000,0500198.000
24 feb 20220,05000,05000,04740,04960,0496240.400
23 feb 20220,05340,05440,05220,05360,0536101.200
22 feb 20220,05280,05340,05280,05340,0534143.000
21 feb 20220,05520,05520,05400,05400,0540239.200
18 feb 20220,05900,06000,05500,05520,0552554.400
17 feb 20220,05980,06200,05900,05900,0590306.000
16 feb 20220,05580,06180,05300,05980,0598351.000
15 feb 20220,05740,05740,05500,05600,0560107.000
14 feb 20220,05800,05800,05440,05760,0576643.200
11 feb 20220,06100,06240,05660,05920,0592930.400
10 feb 20220,06300,06400,06040,06140,0614323.200
09 feb 20220,06500,06500,06300,06380,0638171.200
*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...