Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,70-0,12 (-0,94%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 202212,8812,8812,3212,7012,7034.586
29 giu 202212,3612,8812,3212,8212,8234.376
28 giu 202212,2012,5012,1612,2612,2614.688
27 giu 202212,6412,8212,1812,1812,1814.715
24 giu 202211,9612,4811,8012,4812,4824.320
23 giu 202211,7812,0611,7811,8411,8414.574
22 giu 202211,7611,9811,5611,7611,7615.156
21 giu 202211,9011,9811,7011,8011,808.230
20 giu 202211,8812,0811,6611,9611,9620.931
17 giu 202211,5412,0411,5412,0412,0415.206
16 giu 202212,0212,0611,5411,6411,6417.582
15 giu 202211,6812,1011,6811,9211,9221.856
14 giu 202211,7412,0211,5611,5611,5621.736
13 giu 202211,4011,6611,3011,6211,6218.689
10 giu 202211,7611,8611,4011,5011,5028.551
09 giu 202211,6811,9211,6811,9011,9010.474
08 giu 202212,0412,1211,7811,8411,8412.138
07 giu 202211,9612,1811,8012,1812,1813.594
06 giu 202211,6812,1611,6812,1212,125.159
03 giu 202211,8012,0411,7411,7411,745.691
02 giu 202211,8811,9411,3811,8211,826.312
01 giu 202212,3012,3011,8811,8811,887.720
31 mag 202212,3012,5012,1212,1412,1410.484
30 mag 202212,2012,4812,1412,4612,4614.432
27 mag 202212,0812,3012,0012,0012,0020.122
26 mag 202211,8612,1811,8611,9611,9611.652
25 mag 202212,0812,0811,6211,8011,8018.712
24 mag 202211,5812,0411,3012,0412,0439.390
23 mag 202211,3011,7811,3011,6811,6817.017
20 mag 202211,3811,5411,2611,2611,269.048
19 mag 202211,2411,3811,1411,2411,249.775
18 mag 202211,6011,6811,3011,3411,3422.052
17 mag 202211,4211,6811,3011,3011,3013.015
16 mag 202211,6011,7611,3011,5811,5815.139
13 mag 202211,5012,1811,1611,4611,4661.693
12 mag 202210,7011,3210,7011,3211,3213.779
11 mag 202210,9611,0810,8210,8410,8420.643
10 mag 202211,1011,1010,7810,8210,8214.407
09 mag 202211,5011,5210,7810,9610,9630.194
09 mag 20220.3 Dividendo
06 mag 202211,8411,8411,4211,5811,2823.436
05 mag 202212,1012,2211,7411,8411,5342.473
04 mag 202212,4812,4811,9011,9011,5919.525
03 mag 202212,6612,6612,3212,3212,004.527
02 mag 202212,4612,7812,3412,5012,1811.333
29 apr 202212,5012,7212,4012,4012,089.261
28 apr 202212,7612,7612,3012,3812,0619.021
27 apr 202212,8012,8812,4212,7212,3920.292
26 apr 202213,4813,5612,7412,7412,4127.019
25 apr 202213,1013,6612,8813,6613,318.614
22 apr 202213,3413,3413,1613,2012,866.955
21 apr 202213,3813,4813,2213,4413,0913.089
20 apr 202213,7613,7613,2013,3412,9915.382
19 apr 202213,3813,7413,3613,7413,3821.048
14 apr 202213,1213,3213,1213,1212,789.199
13 apr 202213,6413,6413,2013,3012,967.133
12 apr 202213,6013,6213,4013,4613,1112.900
11 apr 202213,1413,6413,1413,6013,2515.761
08 apr 202213,2413,5012,8813,3212,9724.316
07 apr 202213,2613,6213,2013,2012,8615.880
06 apr 202213,5013,5812,9613,2212,8834.631
05 apr 202213,6413,7413,2213,4013,0531.281
04 apr 202214,0014,0013,4613,4613,1124.785
01 apr 202214,1014,2513,6213,7413,3826.615
31 mar 202213,8514,2013,8514,1013,7338.331
30 mar 202213,6014,0013,3013,7013,3529.777
29 mar 202213,7514,2013,6513,6513,3039.655
28 mar 202213,5013,8513,3513,7013,3520.892
25 mar 202212,8013,5012,8013,3012,9637.590
24 mar 202213,0013,1012,6512,6512,3213.093
23 mar 202213,2013,2012,9513,0012,668.127
22 mar 202213,5013,5013,0513,1012,7616.721
21 mar 202213,5513,7012,9513,3513,0045.726
18 mar 202213,4513,5512,9013,3513,0035.277
17 mar 202213,7013,7512,7513,1012,7638.493
16 mar 202212,7013,7512,7013,6513,30146.449
15 mar 202212,6012,9012,3512,4012,0818.614
14 mar 202212,4512,9012,3512,5012,1820.005
11 mar 202212,2012,7512,0012,3011,9832.814
10 mar 202212,2012,3012,0012,0511,7412.992
09 mar 202211,4512,6011,4512,3512,0320.925
08 mar 202212,0012,3511,9011,9511,6426.699
07 mar 202211,9512,2511,1512,0011,6958.538
04 mar 202212,4512,7011,7512,1011,7965.369
03 mar 202212,8013,1512,5512,6012,2729.084
02 mar 202212,7513,1512,7513,0012,6615.917
01 mar 202213,8013,8012,9512,9512,6112.649
28 feb 202213,9013,9013,3013,6013,2538.274
25 feb 202212,7513,9012,6513,8013,4446.912
24 feb 202212,9513,0512,5012,5512,2238.802
23 feb 202213,6013,7513,1513,3012,9618.243
22 feb 202213,2513,6012,9513,6013,2527.168
21 feb 202214,2014,2013,3513,4513,1029.005
18 feb 202214,0014,2014,0014,2013,8322.421
17 feb 202214,0014,1013,7514,0013,6413.722
16 feb 202214,1014,4013,7014,0513,6936.651
15 feb 202213,7514,1013,5014,1013,7341.162
14 feb 202213,3513,7512,9013,6513,3051.893
11 feb 202213,5013,6013,2013,4013,0544.254
10 feb 202213,3013,7513,2513,7013,3527.244
*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...