Italia markets closed

OSAI Automation System S.p.A. (OSA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,45000,0000 (0,00%)
Alla chiusura: 10:59AM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20223,45003,45003,45003,45003,4500-
30 giu 20223,35503,45003,34003,45003,45002.060
29 giu 20223,40003,48003,40003,48003,48002.100
28 giu 20223,41003,41003,30003,40503,4050208
27 giu 20223,45503,45503,36503,39503,3950576
24 giu 20223,40503,49003,30003,40003,40004.647
23 giu 20223,53003,53503,40503,41503,41502.090
22 giu 20223,62503,62503,36503,53003,53004.450
21 giu 20223,68003,68503,62503,62503,6250864
20 giu 20223,70003,82003,65503,65503,65501.117
17 giu 20223,53003,64003,42003,64003,640013.874
16 giu 20223,62003,69003,49003,64003,64008.297
15 giu 20223,53003,53003,53003,53003,5300500
14 giu 20223,62503,62503,47003,49003,49004.239
13 giu 20223,84003,84003,62003,62003,62005.359
10 giu 20223,82003,90003,71003,90003,900011.134
09 giu 20223,97503,98003,89003,96503,96509.009
08 giu 20223,96003,99003,86503,99003,990012.058
07 giu 20223,91503,97003,83503,96003,960011.153
06 giu 20223,93003,95003,88003,91503,91507.978
03 giu 20223,89003,97003,78003,93003,930010.526
02 giu 20223,78003,95003,76003,95003,950014.204
01 giu 20223,80503,88003,70003,88003,880010.757
31 mag 20223,78003,88003,60003,80503,805060.449
30 mag 20223,31003,64003,31003,60003,600025.765
27 mag 20223,23003,45003,20503,31003,31007.639
26 mag 20223,29003,29003,10003,24503,24504.028
25 mag 20223,25003,25003,15003,15003,15003.595
24 mag 20223,15003,22003,15003,16003,16001.340
23 mag 20223,36503,36503,23003,23003,2300308
20 mag 20223,43003,43003,23003,23503,23503.413
19 mag 20223,47503,47503,22503,34003,34001.614
18 mag 20223,50003,50503,34003,40003,40002.280
17 mag 20223,10003,35003,10003,35003,35006.044
16 mag 20223,13503,23003,13003,15003,150014.018
13 mag 20223,10003,18003,10003,18003,18002.156
12 mag 20223,16003,16003,00003,03003,03008.844
11 mag 20223,04003,19503,04003,19503,19507.383
10 mag 20223,20003,20003,04503,14003,14008.402
09 mag 20223,22003,26003,06503,14003,14006.179
06 mag 20223,30003,31003,10003,22003,22006.310
05 mag 20223,30503,41503,27003,27003,27003.286
04 mag 20223,33003,44503,29003,29003,29004.604
03 mag 20223,45503,58003,36003,45003,45006.475
02 mag 20223,54003,68003,50003,50003,50001.536
29 apr 20223,55003,55503,47003,47003,47002.128
28 apr 20223,55503,55503,43003,46003,46002.661
27 apr 20223,63503,63503,42503,58003,580010.204
26 apr 20223,73003,73003,51003,51003,51007.365
25 apr 20223,71003,71003,71003,71003,7100-
22 apr 20223,64003,71503,62003,71003,71002.707
21 apr 20223,71003,76503,62003,67503,67506.736
20 apr 20223,80003,85003,70503,71003,710057.810
19 apr 20223,75003,80003,61503,79503,79507.587
14 apr 20223,70003,80003,70003,75003,75003.643
13 apr 20223,72003,80003,70003,80003,8000133.670
12 apr 20223,61503,78503,54003,69503,695023.079
11 apr 20223,71003,74503,68003,73503,73505.550
08 apr 20223,67003,79503,66503,78503,78505.233
07 apr 20223,71503,79003,62003,66503,665017.829
06 apr 20223,67003,70003,60003,66003,660012.788
05 apr 20223,79003,85003,78003,79503,79507.341
04 apr 20223,70003,84003,59003,70003,700061.201
01 apr 20223,74503,84003,74503,84003,84006.001
31 mar 20223,75003,75003,67503,74503,74502.145
30 mar 20223,69003,75003,61503,75003,75009.612
29 mar 20223,55003,85003,55003,60003,600018.364
28 mar 20223,49003,70003,49003,62003,62003.532
25 mar 20223,57503,61003,38003,38003,38009.217
24 mar 20223,74503,74503,50003,52003,520021.564
23 mar 20223,67003,76503,67003,72003,72009.147
22 mar 20223,59003,75003,59003,67003,67005.441
21 mar 20223,63503,69003,56003,61503,61509.197
18 mar 20223,59003,67003,52003,65003,650018.715
17 mar 20223,26503,65003,26503,54003,540064.176
16 mar 20223,21003,50003,18003,29003,290038.292
15 mar 20223,29503,30003,11003,15003,150014.473
14 mar 20223,21003,28003,10003,20003,200012.061
11 mar 20223,24503,33503,20003,29003,290022.570
10 mar 20223,05503,16002,96503,05503,055036.051
09 mar 20223,35003,35002,96502,96502,965022.364
08 mar 20222,58502,78002,58502,78002,780027.528
07 mar 20222,56002,85002,35002,58002,580046.674
04 mar 20223,01003,10002,83502,83502,835034.001
03 mar 20223,15003,21003,01003,01003,010025.437
02 mar 20223,30003,39003,21003,21003,21005.923
01 mar 20223,35003,36503,28003,28003,28009.672
28 feb 20223,60003,60003,28003,30003,300035.158
25 feb 20223,40503,60003,21503,43503,435040.107
24 feb 20223,28003,40002,96503,39503,395084.083
23 feb 20223,31003,59003,28003,28003,280065.124
22 feb 20223,24003,31503,09503,26003,2600100.436
21 feb 20223,78003,78003,28003,28003,2800181.811
18 feb 20224,00504,09003,75003,76503,765048.439
17 feb 20224,22004,22003,92504,04004,040045.683
16 feb 20224,33004,35504,22504,26004,26007.810
15 feb 20224,54004,54004,30004,33004,330016.832
14 feb 20224,55004,55004,26004,35004,35004.849
11 feb 20224,54504,57004,54004,56004,560011.493
10 feb 20224,65504,65504,53504,53504,53501.059
*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...