Italia markets close in 5 hours 18 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,6360-0,0060 (-0,93%)
Al 09:49AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20220,60400,64600,60000,63600,636040.800
16 mag 20220,64200,64200,64200,64200,64201.200
13 mag 20220,64000,64000,63000,64000,640011.400
12 mag 20220,63600,63600,63600,63600,6360-
11 mag 20220,63600,63600,63600,63600,6360-
10 mag 20220,63600,63600,63600,63600,63601.200
09 mag 20220,68600,68600,62400,64400,644032.400
06 mag 20220,70000,70000,70000,70000,7000-
05 mag 20220,63400,70000,63400,70000,700039.000
04 mag 20220,63000,63000,63000,63000,6300600
03 mag 20220,62400,62400,62400,62400,6240-
02 mag 20220,63800,63800,62400,62400,624013.200
29 apr 20220,65600,66000,65600,66000,66003.600
28 apr 20220,65400,65400,63600,65200,652013.800
27 apr 20220,65400,65400,65400,65400,65401.200
26 apr 20220,63800,65800,63200,65400,654010.800
25 apr 20220,65000,65000,64400,64400,64407.200
22 apr 20220,67000,69800,66000,66000,660027.000
21 apr 20220,69000,69000,68000,68600,68609.600
20 apr 20220,68600,68800,66600,68800,68809.000
19 apr 20220,68400,68400,66800,68400,684027.600
14 apr 20220,69400,70000,69400,70000,70008.400
13 apr 20220,73000,76600,70000,70000,700034.800
12 apr 20220,68800,73000,66600,72800,728028.200
11 apr 20220,68000,69000,67000,67000,670020.400
08 apr 20220,68000,70000,68000,70000,70004.800
07 apr 20220,71000,72000,68000,68200,682040.800
06 apr 20220,71600,72400,71000,71000,710032.400
05 apr 20220,75800,75800,71400,73600,736069.000
04 apr 20220,78200,80600,75000,76400,764073.800
01 apr 20220,79600,81200,74600,80800,808061.200
31 mar 20220,76000,87000,75500,78000,7800262.800
30 mar 20220,76000,80000,70000,75000,7500123.000
29 mar 20220,75000,75000,75000,75000,75008.400
28 mar 20220,72000,74000,71000,74000,740039.600
25 mar 20220,70000,72000,70000,72000,72001.800
24 mar 20220,67500,71500,67000,71500,715029.400
23 mar 20220,71000,71500,67500,69000,690026.400
22 mar 20220,67000,74000,67000,69000,6900120.600
21 mar 20220,66500,66500,66500,66500,6650-
18 mar 20220,66000,66500,66000,66500,66506.000
17 mar 20220,68500,68500,65500,68500,68507.800
16 mar 20220,68000,68000,68000,68000,6800600
15 mar 20220,66000,67500,66000,67500,67504.800
14 mar 20220,64000,68000,64000,68000,680027.600
11 mar 20220,62000,64000,62000,64000,64004.200
10 mar 20220,60500,64000,60500,62000,620012.600
09 mar 20220,61000,64000,58500,63000,630029.400
08 mar 20220,58500,62000,58000,60000,600022.200
07 mar 20220,60500,60500,54000,57500,575031.800
04 mar 20220,66500,66500,60000,60000,600028.800
03 mar 20220,69000,69000,69000,69000,6900-
02 mar 20220,68000,69500,66500,69000,690048.000
01 mar 20220,71000,71000,68500,70000,700013.800
28 feb 20220,69500,70000,67000,70000,70007.800
25 feb 20220,69000,73000,67000,71500,715027.600
24 feb 20220,67000,68000,67000,68000,680011.400
23 feb 20220,69500,69500,69500,69500,6950600
22 feb 20220,67000,70000,65000,69500,695015.000
21 feb 20220,68500,69000,68000,69000,690013.200
18 feb 20220,69000,70000,69000,70000,70006.000
17 feb 20220,70000,70000,65000,70000,700028.800
16 feb 20220,70000,70500,68000,70000,70007.800
15 feb 20220,69000,70000,66000,70000,700014.400
14 feb 20220,69000,70000,67000,68500,68509.600
11 feb 20220,70000,71000,70000,71000,71003.600
10 feb 20220,72500,72500,69000,69000,690020.400
09 feb 20220,72500,72500,72500,72500,72501.200
08 feb 20220,72500,73000,72500,73000,73004.800
07 feb 20220,68500,72000,67000,72000,720027.600
04 feb 20220,70500,74000,67000,69500,695048.600
03 feb 20220,71500,72000,71500,72000,72004.800
02 feb 20220,71500,75000,67500,73500,735063.600
01 feb 20220,71000,74000,69500,72000,720027.600
31 gen 20220,72000,73000,69500,73000,730018.000
28 gen 20220,75500,75500,75500,75500,7550-
27 gen 20220,71500,75500,71500,75500,75504.800
26 gen 20220,74000,74000,74000,74000,7400600
25 gen 20220,71500,74000,71500,73000,73004.200
24 gen 20220,72500,73500,72500,73500,73504.800
21 gen 20220,73000,74500,73000,74500,74501.200
20 gen 20220,73000,75500,73000,74500,745016.800
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-
*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...