Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,76000,0000 (0,00%)
Alla chiusura: 05:09PM CET
Periodo di tempo:
27 nov 2021 - 27 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 20220,76000,76000,76000,76000,7600-
24 nov 20220,76000,76000,76000,76000,7600-
23 nov 20220,76000,76000,76000,76000,7600800
22 nov 20220,76000,76000,76000,76000,7600-
21 nov 20220,76000,76000,76000,76000,7600-
18 nov 20220,76000,76000,76000,76000,7600800
17 nov 20220,77000,77000,77000,77000,7700800
16 nov 20220,78000,78000,78000,78000,7800-
15 nov 20220,78000,78000,78000,78000,7800-
14 nov 20220,78200,78200,78000,78000,78002.400
11 nov 20220,78000,78000,78000,78000,7800-
10 nov 20220,78000,80400,78000,78000,78003.600
09 nov 20220,78200,78200,78200,78200,7820-
08 nov 20220,78200,78200,78200,78200,7820800
07 nov 20220,78200,78200,78200,78200,7820-
04 nov 20220,81200,81200,78200,78200,78201.600
03 nov 20220,79000,80400,79000,80400,80401.200
02 nov 20220,79000,79000,79000,79000,7900-
01 nov 20220,79000,79000,79000,79000,7900-
31 ott 20220,79000,79000,79000,79000,79002.800
28 ott 20220,81000,81000,81000,81000,81001.600
27 ott 20220,83000,83000,83000,83000,8300-
26 ott 20220,83400,86400,83000,83000,83003.200
25 ott 20220,84000,84000,84000,84000,8400-
24 ott 20220,83600,84000,83600,84000,84003.600
21 ott 20220,84200,84200,83600,83600,83604.800
20 ott 20220,84000,84000,84000,84000,8400-
19 ott 20220,84000,84000,84000,84000,8400400
18 ott 20220,86600,86600,86600,86600,8660-
17 ott 20220,86400,86600,86400,86600,86602.000
14 ott 20220,83000,84000,83000,84000,84004.000
13 ott 20220,86400,86400,86400,86400,8640-
12 ott 20220,86400,86400,86400,86400,8640-
11 ott 20220,86400,86400,86400,86400,8640-
10 ott 20220,86400,86400,86400,86400,8640-
07 ott 20220,86400,86400,86400,86400,8640-
06 ott 20220,86400,86400,86400,86400,8640-
05 ott 20220,86400,86400,86400,86400,8640400
04 ott 20220,85600,85600,85600,85600,8560-
03 ott 20220,85600,85600,85600,85600,8560-
30 set 20220,85600,85600,85600,85600,8560-
29 set 20220,85600,85600,85600,85600,8560-
28 set 20220,85600,85600,85600,85600,8560-
27 set 20220,85600,85600,85600,85600,8560400
26 set 20220,83600,83600,83600,83600,8360-
23 set 20220,82200,83600,80000,83600,83604.000
22 set 20220,82200,82200,82200,82200,8220400
21 set 20220,84600,84600,84600,84600,8460-
20 set 20220,84600,84600,84600,84600,8460-
19 set 20220,84600,84600,84600,84600,8460400
16 set 20220,83000,83000,83000,83000,8300-
15 set 20220,83000,83000,83000,83000,83003.200
14 set 20220,85600,86000,85600,86000,86001.600
13 set 20220,83000,83000,83000,83000,8300400
12 set 20220,85000,85000,84800,84800,84803.600
09 set 20220,85400,87000,85400,87000,87001.600
08 set 20220,87000,87000,87000,87000,8700-
07 set 20220,87000,87000,87000,87000,8700-
06 set 20220,87000,87000,87000,87000,8700400
05 set 20220,87000,87000,87000,87000,87002.400
02 set 20220,89000,89000,88000,88000,88004.400
01 set 20220,90000,90000,90000,90000,9000-
31 ago 20220,90800,90800,89200,90000,90003.200
30 ago 20220,89000,89000,89000,89000,89002.800
29 ago 20220,87200,87200,87200,87200,8720-
26 ago 20220,89000,89000,87200,87200,87204.800
25 ago 20220,90000,90000,90000,90000,9000800
24 ago 20220,90800,90800,90800,90800,9080-
23 ago 20220,90800,90800,90800,90800,9080-
22 ago 20220,92800,94400,90800,90800,90806.800
19 ago 20220,90000,92000,90000,92000,9200800
18 ago 20220,90000,90000,90000,90000,9000400
17 ago 20220,92000,92000,92000,92000,9200-
16 ago 20220,92000,92000,92000,92000,9200-
12 ago 20220,92000,92000,92000,92000,9200-
11 ago 20220,91000,92000,91000,92000,9200800
10 ago 20220,90000,90000,90000,90000,90001.600
09 ago 20220,89800,89800,89800,89800,8980-
08 ago 20220,89800,89800,89800,89800,8980-
05 ago 20220,89800,89800,89800,89800,8980-
04 ago 20220,95200,96200,89000,89800,898014.000
03 ago 20220,89000,94200,89000,94200,94206.000
02 ago 20220,87200,87200,87200,87200,87201.200
01 ago 20220,89800,89800,89800,89800,8980-
29 lug 20220,89800,89800,89800,89800,89801.200
28 lug 20220,86000,86000,86000,86000,8600-
27 lug 20220,86000,86000,86000,86000,8600800
26 lug 20220,85000,85000,85000,85000,8500-
25 lug 20220,85000,85000,85000,85000,8500-
22 lug 20220,85000,85000,85000,85000,8500-
21 lug 20220,87000,87600,85000,85000,85007.200
20 lug 20220,90000,90000,90000,90000,9000-
19 lug 20220,90000,90000,90000,90000,9000-
18 lug 20220,90000,90000,90000,90000,9000-
15 lug 20220,90000,90000,90000,90000,9000-
14 lug 20220,90000,90000,90000,90000,90002.400
13 lug 20220,90000,90000,90000,90000,90001.200
12 lug 20220,93000,93000,93000,93000,93003.200
11 lug 20220,92000,95600,92000,95600,95601.600
08 lug 20220,93000,93000,93000,93000,93002.400
*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...