Italia markets closed

UCapital24 S.p.A. (U24.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,89800,0000 (0,00%)
Alla chiusura: 02:52PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,89800,89800,89800,89800,8980-
30 giu 20220,90000,90000,88000,89800,89805.200
29 giu 20220,91600,94600,89000,89000,890014.800
28 giu 20220,90000,90000,90000,90000,9000-
27 giu 20220,90000,90000,90000,90000,90001.200
24 giu 20220,91000,91000,91000,91000,91002.400
23 giu 20220,91200,93800,91200,93800,9380800
22 giu 20220,94000,94000,94000,94000,9400-
21 giu 20220,97000,97000,90400,94000,94006.400
20 giu 20220,95000,95000,95000,95000,95004.000
17 giu 20220,96000,96000,96000,96000,96001.600
16 giu 20220,97000,97000,97000,97000,97004.000
15 giu 20221,01001,01001,00001,00001,00003.200
14 giu 20221,03001,03001,03001,03001,0300-
13 giu 20221,03001,03001,03001,03001,0300-
10 giu 20221,03001,03001,03001,03001,03002.800
09 giu 20221,07501,07501,06001,06001,06004.800
08 giu 20221,10001,10001,10001,10001,10004.400
07 giu 20221,10001,10001,10001,10001,1000-
06 giu 20221,08001,10001,08001,10001,10003.600
03 giu 20221,06001,09001,06001,09001,09007.600
02 giu 20221,05001,05001,05001,05001,0500-
01 giu 20221,04001,05001,04001,05001,05004.400
31 mag 20221,09001,09001,02001,02001,02005.600
30 mag 20221,09501,09501,09501,09501,0950800
27 mag 20221,09501,12001,09501,12001,12002.000
26 mag 20221,12001,12001,12001,12001,1200-
25 mag 20221,13001,13001,10001,12001,12004.400
24 mag 20221,13001,13001,13001,13001,1300-
23 mag 20221,12001,13001,11501,13001,13005.600
20 mag 20221,14501,15501,12001,12001,12006.000
19 mag 20221,14501,14501,10501,14001,14008.000
18 mag 20221,25001,30001,17001,17001,170033.200
17 mag 20221,06501,19001,06501,19001,190024.000
16 mag 20221,04501,04501,04001,04001,04008.400
13 mag 20221,10001,10001,05501,05501,05503.200
12 mag 20221,05001,10001,05001,10001,10004.400
11 mag 20221,05501,05501,05501,05501,05501.200
10 mag 20221,08001,08001,08001,08001,0800-
09 mag 20221,08001,08001,08001,08001,08001.600
06 mag 20221,08001,10001,08001,10001,10001.600
05 mag 20221,10001,10001,10001,10001,10001.600
04 mag 20221,10501,10501,10501,10501,10502.800
03 mag 20221,10001,10001,10001,10001,1000800
02 mag 20221,08001,08001,08001,08001,08002.800
29 apr 20221,10001,10001,10001,10001,1000400
28 apr 20221,10001,10001,10001,10001,1000-
27 apr 20221,10001,10001,10001,10001,10002.800
26 apr 20221,12001,12001,12001,12001,12001.200
25 apr 20221,11501,11501,11501,11501,1150800
22 apr 20221,11001,11001,11001,11001,1100-
21 apr 20221,11001,11001,11001,11001,1100400
20 apr 20221,09001,09001,09001,09001,0900400
19 apr 20221,11001,11001,11001,11001,1100-
14 apr 20221,11001,11001,11001,11001,1100-
13 apr 20221,13501,13501,11001,11001,11002.400
12 apr 20221,08001,10001,08001,10001,10002.400
11 apr 20221,10001,10001,10001,10001,1000-
08 apr 20221,10001,10001,10001,10001,1000400
07 apr 20221,10001,13501,09001,13501,13508.000
06 apr 20221,13001,13001,08501,09001,09006.400
05 apr 20221,11001,15501,11001,15501,155011.600
04 apr 20221,16001,16001,11001,11001,11001.200
01 apr 20221,16001,16001,16001,16001,1600-
31 mar 20221,18001,18001,16001,16001,16008.800
30 mar 20221,18001,18001,18001,18001,1800800
29 mar 20221,21001,21001,18001,18001,1800800
28 mar 20221,14001,20001,14001,17001,17006.800
25 mar 20221,17001,17001,15001,15001,15004.400
24 mar 20221,32001,32001,18001,18001,180017.600
23 mar 20221,26001,37001,26001,32001,320037.600
22 mar 20221,25001,25001,24001,24001,24002.400
21 mar 20221,23001,23001,23001,23001,2300800
18 mar 20221,25001,25001,24001,24001,24007.200
17 mar 20221,28001,28001,28001,28001,28002.400
16 mar 20221,32001,32001,31001,31001,31005.200
15 mar 20221,32001,32001,32001,32001,3200-
14 mar 20221,34001,34001,30001,32001,320012.000
11 mar 20221,28001,31001,28001,28001,280014.400
10 mar 20221,26001,27001,26001,27001,27004.400
09 mar 20221,35001,41001,26001,26001,260057.200
08 mar 20221,07001,31001,07001,31001,310071.200
07 mar 20221,02001,07000,98001,07001,070022.000
04 mar 20221,02001,07001,00001,00001,000059.600
03 mar 20220,95001,02000,94001,02001,02005.200
02 mar 20220,94000,95000,94000,95000,95006.400
01 mar 20220,98000,98000,98000,98000,98005.200
28 feb 20220,96000,96000,94000,96000,96006.400
25 feb 20220,95500,98000,95000,96000,960016.400
24 feb 20221,00001,00000,94000,94000,9400136.000
23 feb 20221,06001,06001,05001,05001,05004.800
22 feb 20221,05001,06001,04001,06001,06002.400
21 feb 20221,12001,12001,10001,10001,100014.000
18 feb 20221,09001,09001,09001,09001,09002.000
17 feb 20221,09001,09001,08001,08001,08004.000
16 feb 20221,10001,10001,09001,09001,09008.400
15 feb 20221,03001,13001,03001,10001,100015.600
14 feb 20221,07001,07001,01001,01001,010018.000
11 feb 20221,08001,10001,08001,10001,10008.000
10 feb 20221,13001,20001,11001,12001,120011.200
*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...