Italia markets closed

Orsero S.p.A. (ORS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,30+0,28 (+2,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202414,2014,3614,1014,3014,3017.361
25 apr 202414,1014,3213,9414,0214,0217.982
24 apr 202414,3014,3014,0014,0014,0016.036
23 apr 202413,8014,3413,7614,2014,2030.419
22 apr 202413,3613,7013,3613,7013,708.192
19 apr 202413,6213,6213,3813,5413,549.641
18 apr 202413,6013,6413,5013,6213,629.792
17 apr 202413,4013,6813,4013,4813,4827.347
16 apr 202413,5813,6413,3013,4413,4457.807
15 apr 202413,6813,8013,6213,6813,6828.751
12 apr 202413,8814,1413,7813,7813,7813.474
11 apr 202414,2014,2613,9014,0214,0210.999
10 apr 202414,2614,3414,1214,1614,1611.745
09 apr 202414,2014,2613,9214,1014,1030.063
08 apr 202414,0614,1414,0014,0214,0214.145
05 apr 202414,1414,1413,9014,0014,0013.848
04 apr 202413,9014,1613,9014,1414,1418.317
03 apr 202414,1614,1613,9614,0414,0416.542
02 apr 202414,5014,5013,9813,9813,9836.226
28 mar 202414,6414,6414,2814,3214,3213.648
27 mar 202414,4214,4614,3014,4014,4013.086
26 mar 202414,3814,3814,0014,3014,3022.400
25 mar 202414,3614,3614,1814,2214,2212.104
22 mar 202414,2614,4214,1414,2614,2632.155
21 mar 202414,0814,3213,7014,2614,2645.527
20 mar 202414,0214,1813,9013,9013,9019.346
19 mar 202413,9014,0813,9014,0214,0221.578
18 mar 202414,3614,4613,9013,9213,9262.515
15 mar 202414,7814,7814,1614,4414,4462.071
14 mar 202415,3015,4814,5814,7814,78120.750
13 mar 202414,8815,0814,6214,9614,9631.064
12 mar 202414,7014,8814,5214,7414,7425.990
11 mar 202414,5014,7814,3214,6414,6432.373
08 mar 202414,7614,8414,2414,5214,5269.030
07 mar 202414,7414,8814,5214,8014,8074.833
06 mar 202414,8415,0014,7214,7414,7438.695
05 mar 202414,9215,1014,7814,8414,8431.620
04 mar 202415,0015,1614,9215,0015,0017.335
01 mar 202415,1015,1014,8415,0415,0436.560
29 feb 202414,9615,1014,8615,0015,0024.081
28 feb 202415,2815,2814,8414,8614,8633.154
27 feb 202415,2015,3215,0615,2015,2013.888
26 feb 202415,2415,3415,0415,2215,2231.957
23 feb 202415,2015,3415,0015,2215,2238.669
22 feb 202415,4815,4815,1615,2215,2220.639
21 feb 202415,3415,3815,1415,2815,2828.975
20 feb 202415,7015,7015,2215,2215,2229.370
19 feb 202415,8815,8815,4415,5215,5224.531
16 feb 202415,4615,9015,3015,6815,6865.089
15 feb 202415,0015,4014,8215,3415,3458.582
14 feb 202414,6414,9814,6414,8014,8023.359
13 feb 202414,9014,9014,5814,8014,8038.537
12 feb 202414,5814,9014,3614,8214,8256.509
09 feb 202414,9414,9414,5614,5614,5683.219
08 feb 202414,9615,2214,4014,8814,88171.009
07 feb 202416,3616,3614,4614,6814,68344.646
06 feb 202417,3817,5017,0417,2217,2255.507
05 feb 202417,1217,1816,9017,1617,1650.478
02 feb 202417,5017,5017,1217,1217,1248.302
01 feb 202417,2617,5617,2617,4617,4635.300
31 gen 202417,2817,4817,1817,3817,3816.955
30 gen 202417,1817,5017,0817,2817,2839.902
29 gen 202417,1817,1816,9217,0617,0632.187
26 gen 202416,8417,0016,6216,9816,9833.177
25 gen 202416,6616,8016,5016,6216,6240.961
24 gen 202416,7616,8816,6816,8816,8868.523
23 gen 202416,6216,9016,5816,8016,8078.053
22 gen 202416,3016,5616,3016,4616,4612.502
19 gen 202416,4216,5816,2616,2616,2611.364
18 gen 202416,3216,4816,1816,4216,4268.033
17 gen 202416,2616,4016,0416,3416,3470.445
16 gen 202416,9416,9416,3816,4416,4448.451
15 gen 202417,1417,1416,9016,9216,9221.245
12 gen 202417,0217,1616,9617,0017,0011.145
11 gen 202417,0817,1616,8616,9016,9021.054
10 gen 202417,0617,0816,8817,0817,0811.835
09 gen 202417,1817,2816,9617,1017,1039.753
08 gen 202416,9817,1416,8817,0217,0226.720
05 gen 202416,9416,9616,7616,9216,928.388
04 gen 202416,7016,9416,7016,9016,9014.314
03 gen 202417,2017,2016,6816,7016,7019.321
02 gen 202417,0817,2016,9617,0617,0626.041
29 dic 202317,1817,1816,9616,9616,9621.315
28 dic 202317,1617,4217,1017,1817,1843.652
27 dic 202316,9017,1816,8217,1617,1627.460
22 dic 202316,9217,0816,8016,9616,9632.330
21 dic 202316,7016,7816,5816,7216,7215.969
20 dic 202316,4216,7216,4016,6216,6214.072
19 dic 202316,3216,8016,3216,6416,6430.886
18 dic 202316,8016,8016,1616,3216,3228.135
15 dic 202316,1616,6816,1416,6816,6850.217
14 dic 202316,1416,3415,8216,2616,2635.005
13 dic 202316,4016,4816,1016,1216,1220.916
12 dic 202316,6416,6816,2416,4616,4628.697
11 dic 202316,6416,7616,5016,5016,5083.642
08 dic 202316,8816,8816,6416,6416,648.689
07 dic 202316,9216,9216,5816,7816,7821.849
06 dic 202317,1617,2216,9416,9416,9415.633
05 dic 202316,9817,2416,8817,0417,0423.810
04 dic 202317,1817,2416,9217,0017,0035.014
*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...