OSAI Automation System S.p.A. (OSA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:59AM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 30 giu 2022 | 3,3550 | 3,4500 | 3,3400 | 3,4500 | 3,4500 | 2.060 |
| 29 giu 2022 | 3,4000 | 3,4800 | 3,4000 | 3,4800 | 3,4800 | 2.100 |
| 28 giu 2022 | 3,4100 | 3,4100 | 3,3000 | 3,4050 | 3,4050 | 208 |
| 27 giu 2022 | 3,4550 | 3,4550 | 3,3650 | 3,3950 | 3,3950 | 576 |
| 24 giu 2022 | 3,4050 | 3,4900 | 3,3000 | 3,4000 | 3,4000 | 4.647 |
| 23 giu 2022 | 3,5300 | 3,5350 | 3,4050 | 3,4150 | 3,4150 | 2.090 |
| 22 giu 2022 | 3,6250 | 3,6250 | 3,3650 | 3,5300 | 3,5300 | 4.450 |
| 21 giu 2022 | 3,6800 | 3,6850 | 3,6250 | 3,6250 | 3,6250 | 864 |
| 20 giu 2022 | 3,7000 | 3,8200 | 3,6550 | 3,6550 | 3,6550 | 1.117 |
| 17 giu 2022 | 3,5300 | 3,6400 | 3,4200 | 3,6400 | 3,6400 | 13.874 |
| 16 giu 2022 | 3,6200 | 3,6900 | 3,4900 | 3,6400 | 3,6400 | 8.297 |
| 15 giu 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 500 |
| 14 giu 2022 | 3,6250 | 3,6250 | 3,4700 | 3,4900 | 3,4900 | 4.239 |
| 13 giu 2022 | 3,8400 | 3,8400 | 3,6200 | 3,6200 | 3,6200 | 5.359 |
| 10 giu 2022 | 3,8200 | 3,9000 | 3,7100 | 3,9000 | 3,9000 | 11.134 |
| 09 giu 2022 | 3,9750 | 3,9800 | 3,8900 | 3,9650 | 3,9650 | 9.009 |
| 08 giu 2022 | 3,9600 | 3,9900 | 3,8650 | 3,9900 | 3,9900 | 12.058 |
| 07 giu 2022 | 3,9150 | 3,9700 | 3,8350 | 3,9600 | 3,9600 | 11.153 |
| 06 giu 2022 | 3,9300 | 3,9500 | 3,8800 | 3,9150 | 3,9150 | 7.978 |
| 03 giu 2022 | 3,8900 | 3,9700 | 3,7800 | 3,9300 | 3,9300 | 10.526 |
| 02 giu 2022 | 3,7800 | 3,9500 | 3,7600 | 3,9500 | 3,9500 | 14.204 |
| 01 giu 2022 | 3,8050 | 3,8800 | 3,7000 | 3,8800 | 3,8800 | 10.757 |
| 31 mag 2022 | 3,7800 | 3,8800 | 3,6000 | 3,8050 | 3,8050 | 60.449 |
| 30 mag 2022 | 3,3100 | 3,6400 | 3,3100 | 3,6000 | 3,6000 | 25.765 |
| 27 mag 2022 | 3,2300 | 3,4500 | 3,2050 | 3,3100 | 3,3100 | 7.639 |
| 26 mag 2022 | 3,2900 | 3,2900 | 3,1000 | 3,2450 | 3,2450 | 4.028 |
| 25 mag 2022 | 3,2500 | 3,2500 | 3,1500 | 3,1500 | 3,1500 | 3.595 |
| 24 mag 2022 | 3,1500 | 3,2200 | 3,1500 | 3,1600 | 3,1600 | 1.340 |
| 23 mag 2022 | 3,3650 | 3,3650 | 3,2300 | 3,2300 | 3,2300 | 308 |
| 20 mag 2022 | 3,4300 | 3,4300 | 3,2300 | 3,2350 | 3,2350 | 3.413 |
| 19 mag 2022 | 3,4750 | 3,4750 | 3,2250 | 3,3400 | 3,3400 | 1.614 |
| 18 mag 2022 | 3,5000 | 3,5050 | 3,3400 | 3,4000 | 3,4000 | 2.280 |
| 17 mag 2022 | 3,1000 | 3,3500 | 3,1000 | 3,3500 | 3,3500 | 6.044 |
| 16 mag 2022 | 3,1350 | 3,2300 | 3,1300 | 3,1500 | 3,1500 | 14.018 |
| 13 mag 2022 | 3,1000 | 3,1800 | 3,1000 | 3,1800 | 3,1800 | 2.156 |
| 12 mag 2022 | 3,1600 | 3,1600 | 3,0000 | 3,0300 | 3,0300 | 8.844 |
| 11 mag 2022 | 3,0400 | 3,1950 | 3,0400 | 3,1950 | 3,1950 | 7.383 |
| 10 mag 2022 | 3,2000 | 3,2000 | 3,0450 | 3,1400 | 3,1400 | 8.402 |
| 09 mag 2022 | 3,2200 | 3,2600 | 3,0650 | 3,1400 | 3,1400 | 6.179 |
| 06 mag 2022 | 3,3000 | 3,3100 | 3,1000 | 3,2200 | 3,2200 | 6.310 |
| 05 mag 2022 | 3,3050 | 3,4150 | 3,2700 | 3,2700 | 3,2700 | 3.286 |
| 04 mag 2022 | 3,3300 | 3,4450 | 3,2900 | 3,2900 | 3,2900 | 4.604 |
| 03 mag 2022 | 3,4550 | 3,5800 | 3,3600 | 3,4500 | 3,4500 | 6.475 |
| 02 mag 2022 | 3,5400 | 3,6800 | 3,5000 | 3,5000 | 3,5000 | 1.536 |
| 29 apr 2022 | 3,5500 | 3,5550 | 3,4700 | 3,4700 | 3,4700 | 2.128 |
| 28 apr 2022 | 3,5550 | 3,5550 | 3,4300 | 3,4600 | 3,4600 | 2.661 |
| 27 apr 2022 | 3,6350 | 3,6350 | 3,4250 | 3,5800 | 3,5800 | 10.204 |
| 26 apr 2022 | 3,7300 | 3,7300 | 3,5100 | 3,5100 | 3,5100 | 7.365 |
| 25 apr 2022 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 22 apr 2022 | 3,6400 | 3,7150 | 3,6200 | 3,7100 | 3,7100 | 2.707 |
| 21 apr 2022 | 3,7100 | 3,7650 | 3,6200 | 3,6750 | 3,6750 | 6.736 |
| 20 apr 2022 | 3,8000 | 3,8500 | 3,7050 | 3,7100 | 3,7100 | 57.810 |
| 19 apr 2022 | 3,7500 | 3,8000 | 3,6150 | 3,7950 | 3,7950 | 7.587 |
| 14 apr 2022 | 3,7000 | 3,8000 | 3,7000 | 3,7500 | 3,7500 | 3.643 |
| 13 apr 2022 | 3,7200 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 133.670 |
| 12 apr 2022 | 3,6150 | 3,7850 | 3,5400 | 3,6950 | 3,6950 | 23.079 |
| 11 apr 2022 | 3,7100 | 3,7450 | 3,6800 | 3,7350 | 3,7350 | 5.550 |
| 08 apr 2022 | 3,6700 | 3,7950 | 3,6650 | 3,7850 | 3,7850 | 5.233 |
| 07 apr 2022 | 3,7150 | 3,7900 | 3,6200 | 3,6650 | 3,6650 | 17.829 |
| 06 apr 2022 | 3,6700 | 3,7000 | 3,6000 | 3,6600 | 3,6600 | 12.788 |
| 05 apr 2022 | 3,7900 | 3,8500 | 3,7800 | 3,7950 | 3,7950 | 7.341 |
| 04 apr 2022 | 3,7000 | 3,8400 | 3,5900 | 3,7000 | 3,7000 | 61.201 |
| 01 apr 2022 | 3,7450 | 3,8400 | 3,7450 | 3,8400 | 3,8400 | 6.001 |
| 31 mar 2022 | 3,7500 | 3,7500 | 3,6750 | 3,7450 | 3,7450 | 2.145 |
| 30 mar 2022 | 3,6900 | 3,7500 | 3,6150 | 3,7500 | 3,7500 | 9.612 |
| 29 mar 2022 | 3,5500 | 3,8500 | 3,5500 | 3,6000 | 3,6000 | 18.364 |
| 28 mar 2022 | 3,4900 | 3,7000 | 3,4900 | 3,6200 | 3,6200 | 3.532 |
| 25 mar 2022 | 3,5750 | 3,6100 | 3,3800 | 3,3800 | 3,3800 | 9.217 |
| 24 mar 2022 | 3,7450 | 3,7450 | 3,5000 | 3,5200 | 3,5200 | 21.564 |
| 23 mar 2022 | 3,6700 | 3,7650 | 3,6700 | 3,7200 | 3,7200 | 9.147 |
| 22 mar 2022 | 3,5900 | 3,7500 | 3,5900 | 3,6700 | 3,6700 | 5.441 |
| 21 mar 2022 | 3,6350 | 3,6900 | 3,5600 | 3,6150 | 3,6150 | 9.197 |
| 18 mar 2022 | 3,5900 | 3,6700 | 3,5200 | 3,6500 | 3,6500 | 18.715 |
| 17 mar 2022 | 3,2650 | 3,6500 | 3,2650 | 3,5400 | 3,5400 | 64.176 |
| 16 mar 2022 | 3,2100 | 3,5000 | 3,1800 | 3,2900 | 3,2900 | 38.292 |
| 15 mar 2022 | 3,2950 | 3,3000 | 3,1100 | 3,1500 | 3,1500 | 14.473 |
| 14 mar 2022 | 3,2100 | 3,2800 | 3,1000 | 3,2000 | 3,2000 | 12.061 |
| 11 mar 2022 | 3,2450 | 3,3350 | 3,2000 | 3,2900 | 3,2900 | 22.570 |
| 10 mar 2022 | 3,0550 | 3,1600 | 2,9650 | 3,0550 | 3,0550 | 36.051 |
| 09 mar 2022 | 3,3500 | 3,3500 | 2,9650 | 2,9650 | 2,9650 | 22.364 |
| 08 mar 2022 | 2,5850 | 2,7800 | 2,5850 | 2,7800 | 2,7800 | 27.528 |
| 07 mar 2022 | 2,5600 | 2,8500 | 2,3500 | 2,5800 | 2,5800 | 46.674 |
| 04 mar 2022 | 3,0100 | 3,1000 | 2,8350 | 2,8350 | 2,8350 | 34.001 |
| 03 mar 2022 | 3,1500 | 3,2100 | 3,0100 | 3,0100 | 3,0100 | 25.437 |
| 02 mar 2022 | 3,3000 | 3,3900 | 3,2100 | 3,2100 | 3,2100 | 5.923 |
| 01 mar 2022 | 3,3500 | 3,3650 | 3,2800 | 3,2800 | 3,2800 | 9.672 |
| 28 feb 2022 | 3,6000 | 3,6000 | 3,2800 | 3,3000 | 3,3000 | 35.158 |
| 25 feb 2022 | 3,4050 | 3,6000 | 3,2150 | 3,4350 | 3,4350 | 40.107 |
| 24 feb 2022 | 3,2800 | 3,4000 | 2,9650 | 3,3950 | 3,3950 | 84.083 |
| 23 feb 2022 | 3,3100 | 3,5900 | 3,2800 | 3,2800 | 3,2800 | 65.124 |
| 22 feb 2022 | 3,2400 | 3,3150 | 3,0950 | 3,2600 | 3,2600 | 100.436 |
| 21 feb 2022 | 3,7800 | 3,7800 | 3,2800 | 3,2800 | 3,2800 | 181.811 |
| 18 feb 2022 | 4,0050 | 4,0900 | 3,7500 | 3,7650 | 3,7650 | 48.439 |
| 17 feb 2022 | 4,2200 | 4,2200 | 3,9250 | 4,0400 | 4,0400 | 45.683 |
| 16 feb 2022 | 4,3300 | 4,3550 | 4,2250 | 4,2600 | 4,2600 | 7.810 |
| 15 feb 2022 | 4,5400 | 4,5400 | 4,3000 | 4,3300 | 4,3300 | 16.832 |
| 14 feb 2022 | 4,5500 | 4,5500 | 4,2600 | 4,3500 | 4,3500 | 4.849 |
| 11 feb 2022 | 4,5450 | 4,5700 | 4,5400 | 4,5600 | 4,5600 | 11.493 |
| 10 feb 2022 | 4,6550 | 4,6550 | 4,5350 | 4,5350 | 4,5350 | 1.059 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
