Italia markets close in 2 hours 16 minutes

Costamp Group S.p.A. (MOLD.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,75500,0000 (0,00%)
Al 01:55PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 20220,73000,75500,73000,75500,755013.200
19 gen 20220,73000,75500,72500,75500,755037.200
18 gen 20220,73000,75000,71500,73000,730023.400
17 gen 20220,73500,75000,73500,75000,75001.200
14 gen 20220,75500,75500,75500,75500,7550-
13 gen 20220,75500,75500,75500,75500,7550600
12 gen 20220,75000,75000,73000,75000,750021.000
11 gen 20220,71000,75000,70000,75000,750021.000
10 gen 20220,73000,73500,67000,71000,710050.400
07 gen 20220,73000,74500,73000,74000,74007.800
06 gen 20220,74000,76000,72500,74500,745035.400
05 gen 20220,76000,76000,76000,76000,7600-
04 gen 20220,76000,76000,75000,76000,76006.600
03 gen 20220,75000,76000,73500,76000,760023.400
30 dic 20210,76000,76000,76000,76000,7600-
29 dic 20210,73000,76000,73000,76000,76001.800
28 dic 20210,75500,76000,72000,75000,75009.600
27 dic 20210,72000,75000,72000,75000,75002.400
23 dic 20210,74000,74000,74000,74000,7400-
22 dic 20210,73000,74000,73000,74000,74004.200
21 dic 20210,73000,75500,71500,75500,75509.000
20 dic 20210,74000,75000,72000,75000,75005.400
17 dic 20210,76000,76000,76000,76000,7600-
16 dic 20210,73000,76000,73000,76000,760010.200
15 dic 20210,74500,74500,73000,74000,740028.800
14 dic 20210,76000,76000,76000,76000,7600-
13 dic 20210,76000,76000,76000,76000,7600-
10 dic 20210,76000,76000,76000,76000,76003.600
09 dic 20210,76500,77500,76500,77500,77509.000
08 dic 20210,76000,76500,76000,76000,760012.000
07 dic 20210,76000,76000,73500,75500,755018.000
06 dic 20210,75000,76000,74000,76000,760013.200
03 dic 20210,78000,78000,75500,76000,76006.000
02 dic 20210,77000,77000,77000,77000,7700-
01 dic 20210,76500,77000,76500,77000,77001.200
30 nov 20210,75500,76500,74000,75000,75009.000
29 nov 20210,78000,78500,78000,78000,78008.400
26 nov 20210,75500,78500,72000,77500,775041.400
25 nov 20210,75500,77500,75500,75500,755012.600
24 nov 20210,75000,75000,75000,75000,7500600
23 nov 20210,74000,74000,74000,74000,74005.400
22 nov 20210,75000,75000,72000,74000,740030.000
19 nov 20210,77500,76000,75000,75000,75003.600
18 nov 20210,81000,81000,78500,78500,78503.000
17 nov 20210,81000,81500,80000,81000,810013.200
16 nov 20210,80000,86000,80000,82500,825099.000
15 nov 20210,77000,79000,77000,79000,790022.800
12 nov 20210,74500,76500,74500,76000,760016.200
11 nov 20210,76000,77000,75000,77000,770018.000
10 nov 20210,76000,78000,75000,77000,77009.600
09 nov 20210,78000,78000,78000,78000,78004.800
08 nov 20210,76000,78000,76000,78000,78009.600
05 nov 20210,78000,78000,78000,78000,7800-
04 nov 20210,77500,78000,77500,78000,78006.000
03 nov 20210,77000,78500,76000,76000,760025.800
02 nov 20210,77000,79000,77000,79000,79001.800
01 nov 20210,76500,78500,76500,78500,78502.400
29 ott 20210,77500,79000,77500,79000,79002.400
28 ott 20210,77500,80000,77000,79500,79507.800
27 ott 20210,80000,80000,80000,80000,8000-
26 ott 20210,78000,80000,78000,80000,80004.200
25 ott 20210,78000,80000,78000,80000,80006.000
22 ott 20210,78500,80000,77500,80000,80009.000
21 ott 20210,80500,80500,80500,80500,80501.800
20 ott 20210,79000,80000,78000,80000,80006.600
19 ott 20210,77500,77500,77500,77500,7750600
18 ott 20210,76000,78000,76000,78000,780010.800
15 ott 20210,79000,79500,76000,79500,79503.000
14 ott 20210,76500,78500,75000,78500,785012.600
13 ott 20210,77500,77500,77500,77500,77501.800
12 ott 20210,77000,81000,77000,78500,785014.400
11 ott 20210,78000,79000,78000,79000,79003.000
08 ott 20210,77000,78000,76500,78000,78004.800
07 ott 20210,78000,78000,78000,78000,78001.200
06 ott 20210,77500,77500,77500,77500,7750600
05 ott 20210,78000,78000,75000,77000,770010.800
04 ott 20210,78000,79000,76000,77000,770028.200
01 ott 20210,78000,78000,77000,78000,780011.400
30 set 20210,85000,88000,78000,78500,7850168.000
29 set 20210,78500,92000,78500,84500,8450352.200
28 set 20210,78000,78000,78000,78000,7800-
27 set 20210,78000,78000,78000,78000,7800600
24 set 20210,76000,77500,76000,77500,77501.200
23 set 20210,76000,77500,76000,77500,77504.200
22 set 20210,77500,77500,76500,76500,76502.400
21 set 20210,78500,79000,78500,79000,79001.200
20 set 20210,77000,77000,76000,77000,77003.000
17 set 20210,79000,79000,79000,79000,79001.200
16 set 20210,76500,78000,76500,78000,78003.000
15 set 20210,78000,78000,78000,78000,7800-
14 set 20210,78000,78000,78000,78000,78003.000
13 set 20210,78000,78000,76500,78000,78001.800
10 set 20210,79500,79500,79500,79500,7950600
09 set 20210,81000,81000,81000,81000,81003.600
08 set 20210,82000,82500,82000,82500,82505.400
07 set 20210,80000,82500,79000,82500,82504.200
06 set 20210,81000,81000,81000,81000,8100-
03 set 20210,81000,81000,81000,81000,8100-
02 set 20210,81000,81000,79000,81000,81002.400
01 set 20210,80000,80000,80000,80000,80002.400
*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...