VE.MI - Visibilia Editore S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20230,19500,19800,19500,19800,198020.700
01 giu 20230,20300,20300,19700,20300,203054.250
31 mag 20230,20000,20000,19500,20000,20001.150
30 mag 20230,19650,20100,19500,19500,195015.000
29 mag 20230,19800,19800,19400,19500,195014.000
26 mag 20230,19700,19800,19700,19750,19758.180
25 mag 20230,19700,19700,19400,19500,195016.000
24 mag 20230,20100,20500,19700,19750,197569.106
23 mag 20230,18800,21400,18800,20600,2060236.993
22 mag 20230,20000,20000,19000,19000,190052.415
19 mag 20230,21600,22600,19000,19600,1960464.893
18 mag 20230,18000,21500,18000,21500,2150300.720
17 mag 20230,14000,17000,14000,17000,170070.400
16 mag 20230,14100,14100,14000,14000,14001.100
15 mag 20230,13850,13850,13850,13850,1385200
12 mag 20230,13750,14200,13600,14000,140010.728
11 mag 20230,13050,13300,13000,13300,133027.452
10 mag 20230,13600,14000,13600,13600,136042.534
09 mag 20230,13600,13600,13600,13600,13601.000
08 mag 20230,13400,13900,13400,13400,134011.200
05 mag 20230,13400,13400,12350,13200,132051.890
04 mag 20230,13600,13600,12600,13300,13301.060
03 mag 20230,12500,13750,12100,13750,13757.830
02 mag 20230,12250,13000,12250,13000,13002.010
28 apr 20230,11750,12650,11750,12500,125027.300
27 apr 20230,11900,12600,11250,11950,119529.358
26 apr 20230,11600,11950,11600,11950,11955.200
25 apr 20230,11600,11750,11250,11600,116021.994
24 apr 20230,12000,12000,12000,12000,12007.220
21 apr 20230,12400,12400,12400,12400,12401.800
20 apr 20230,12300,12550,12300,12550,125520
19 apr 20230,12200,12750,12200,12200,122052.500
18 apr 20230,12600,12600,12100,12100,121037.900
17 apr 20230,12000,12900,12000,12500,125059.619
14 apr 20230,11800,11800,11800,11800,1180-
13 apr 20230,12000,12250,11500,11800,118051.430
12 apr 20230,11400,12000,11000,12000,120036.033
11 apr 20230,12000,12000,11400,11400,11405.855
06 apr 20230,11800,11800,11500,11500,115010.010
05 apr 20230,11700,11700,11700,11700,117012.314
04 apr 20230,11200,11500,11200,11500,11505.000
03 apr 20230,11500,11700,11500,11500,115030.431
31 mar 20230,11900,12400,11300,11300,113017.350
30 mar 20230,10900,11600,10800,11500,1150119.933
29 mar 20230,10900,11200,10300,11200,112079.122
28 mar 20230,11750,12250,10800,10800,1080117.000
27 mar 20230,10150,11400,10150,11400,1140180.621
24 mar 20230,11450,11450,10000,10000,100065.143
23 mar 20230,11150,11700,10950,11300,113067.000
22 mar 20230,10950,10950,10900,10900,109013.950
21 mar 20230,11100,11550,11050,11050,11056.609
20 mar 20230,11600,11600,11600,11600,1160-
17 mar 20230,11750,11750,11000,11600,116076.858
16 mar 20230,11850,12300,11400,11600,116054.741
15 mar 20230,11850,12400,11850,12000,120014.611
14 mar 20230,12300,12300,11400,11450,114590.852
13 mar 20230,12700,13050,11400,12600,1260214.803
10 mar 20230,15000,15150,12700,12700,1270349.510
09 mar 20230,14200,15000,11800,15000,1500706.193
08 mar 20230,09100,14100,09100,14100,1410394.503
07 mar 20230,08740,09040,08740,09040,09041.500
06 mar 20230,09040,09040,09040,09040,09046
03 mar 20230,09100,09100,09100,09100,0910-
02 mar 20230,08720,09100,08720,09100,09105.012
01 mar 20230,08820,09200,08620,09180,0918279.472
28 feb 20230,09360,09360,08420,08800,0880747.028
27 feb 20230,08800,10450,08800,09300,0930810.309
24 feb 20230,07520,08500,07400,08400,0840340.398
23 feb 20230,07500,08000,07320,07320,073277.064
22 feb 20230,07600,07800,07240,07400,0740147.978
21 feb 20230,07800,07800,07240,07240,072411.015
20 feb 20230,07520,07520,07520,07520,07525.000
17 feb 20230,07560,07860,07560,07560,07561.348
16 feb 20230,07660,07900,07660,07900,079031.000
15 feb 20230,07580,07580,07580,07580,075820.010
14 feb 20230,07600,07920,07600,07900,079028.172
13 feb 20230,07680,07860,07660,07860,078616.500
10 feb 20230,07800,08300,07660,07960,0796101.331
09 feb 20230,07620,08380,07560,07700,077081.500
08 feb 20230,07980,07980,07940,07940,079417.300
07 feb 20230,07520,07820,07520,07800,078018.000
06 feb 20230,07820,07820,07820,07820,0782100
03 feb 20230,07680,07680,07660,07660,076610.700
02 feb 20230,07860,08120,07700,07700,077061.950
01 feb 20230,07800,08400,07800,07880,0788274.166
31 gen 20230,07700,07700,07700,07700,0770-
30 gen 20230,07600,07900,07460,07700,077072.599
27 gen 20230,07400,07780,07400,07780,077818.001
26 gen 20230,07680,07680,07600,07680,07689.500
25 gen 20230,07560,07560,07380,07540,075439.427
24 gen 20230,07520,07520,07520,07520,0752-
23 gen 20230,07500,07840,07500,07520,075291.050
20 gen 20230,07720,07840,07400,07840,078484.930
19 gen 20230,07660,07660,07620,07660,076669.000
18 gen 20230,08120,08240,07320,08000,0800581.563
17 gen 20230,07560,08280,07560,08000,0800356.410
16 gen 20230,07100,07680,06760,07660,0766297.782
13 gen 20230,07500,07500,07020,07100,0710122.550
12 gen 20230,07700,07900,07200,07400,0740352.041
11 gen 20230,08000,08000,07220,07780,0778237.022
*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...