Italia markets closed

Exprivia S.p.A. (XPR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,6880+0,0040 (+0,24%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20221,69001,69801,66201,68801,688021.515
11 ago 20221,66201,69401,66201,68401,684031.923
10 ago 20221,66001,69001,65801,65801,658018.892
09 ago 20221,73001,73001,66201,67001,670042.441
08 ago 20221,71801,74201,67201,69001,690082.527
05 ago 20221,80001,80001,70001,72401,7240158.107
04 ago 20221,88001,92601,78001,80801,8080212.584
03 ago 20221,86001,87801,84201,87001,870031.100
02 ago 20221,82801,86001,80601,86001,860020.663
01 ago 20221,83001,85001,82601,85001,850036.855
29 lug 20221,80401,84001,80201,82201,822041.106
28 lug 20221,80001,82801,76201,80401,804017.349
27 lug 20221,76401,83001,76401,83001,830010.745
26 lug 20221,81601,83601,77801,80001,800016.413
25 lug 20221,84001,84801,78801,83801,83801.702
22 lug 20221,82801,84001,75601,82001,82009.574
21 lug 20221,75601,78601,69601,77401,774036.264
20 lug 20221,78201,83001,77201,79001,790030.295
19 lug 20221,80001,82601,79401,82601,826039.611
18 lug 20221,76001,82001,75001,82001,820050.008
15 lug 20221,70001,78001,70001,78001,780027.208
14 lug 20221,73801,73801,67201,72001,720043.488
13 lug 20221,69001,73601,69001,73601,736022.730
12 lug 20221,72201,72201,69001,71001,710018.324
11 lug 20221,77601,77601,67601,72201,722050.361
08 lug 20221,70801,75401,70801,74801,748020.851
07 lug 20221,72001,77801,70401,74401,744049.369
06 lug 20221,67801,72001,64001,72001,720034.549
05 lug 20221,62001,68001,62001,68001,680042.281
04 lug 20221,65801,66201,62601,65001,650019.620
01 lug 20221,62401,65801,62001,65801,658013.871
30 giu 20221,69601,69601,62001,62001,620059.741
29 giu 20221,69401,73001,66801,73001,730045.085
28 giu 20221,70801,73601,69401,73601,736019.609
27 giu 20221,69401,70801,67401,70801,708011.036
24 giu 20221,65401,71001,64201,65201,652081.069
23 giu 20221,64001,64801,62001,63801,638030.727
22 giu 20221,66001,67001,62001,63401,634056.603
21 giu 20221,58801,72001,58801,69401,694065.411
20 giu 20221,64001,65001,61001,64801,648054.356
17 giu 20221,64001,66601,59801,59801,598059.333
16 giu 20221,63001,63601,58601,61201,6120109.772
15 giu 20221,68801,68801,62601,67801,678027.980
14 giu 20221,70001,70001,60201,60201,602057.772
13 giu 20221,84001,84001,64601,65201,6520146.590
10 giu 20221,83801,87601,76401,78801,788088.854
09 giu 20221,88001,90201,86001,90201,902043.693
08 giu 20221,85601,93801,85401,89001,890063.938
07 giu 20221,90001,90001,85001,85601,856085.167
06 giu 20221,90801,92201,88601,90401,904049.259
03 giu 20221,95801,95801,89201,89201,892037.958
02 giu 20221,95601,96401,93001,96401,964021.216
01 giu 20221,97001,98001,91001,98001,980044.208
31 mag 20221,96001,98601,91201,91201,9120110.349
30 mag 20221,90001,99401,89801,96601,9660179.256
27 mag 20221,85001,89601,84401,87001,870056.142
26 mag 20221,82001,87001,82001,86201,862026.290
25 mag 20221,82801,86601,79001,85601,856064.926
24 mag 20221,85601,87801,81201,86001,860090.493
23 mag 20221,92401,92401,85201,86001,860041.157
20 mag 20221,93001,97001,87001,92401,9240122.215
19 mag 20221,87201,93601,84601,93001,9300183.550
18 mag 20221,88001,91401,87601,89001,890057.918
17 mag 20221,91001,93801,88001,88201,8820144.895
16 mag 20221,80601,90401,78401,89001,8900180.133
13 mag 20221,78001,87001,73201,79601,7960206.020
12 mag 20221,71801,74801,65001,72601,7260171.981
11 mag 20221,61401,72401,61201,72001,7200152.805
10 mag 20221,64801,64801,60001,61001,610050.717
09 mag 20221,65601,66001,58001,59801,5980122.459
09 mag 20220.048 Dividendo
06 mag 20221,69001,71801,65801,71001,662067.959
05 mag 20221,80201,83601,69201,69801,6503361.879
04 mag 20221,80401,81001,73801,78001,7300151.996
03 mag 20221,79001,87001,78001,80201,7514117.376
02 mag 20221,82001,83801,77401,80601,755376.777
29 apr 20221,76001,81601,73001,80601,7553159.768
28 apr 20221,71001,74801,69801,69801,650371.706
27 apr 20221,69001,75201,65601,69601,6484122.795
26 apr 20221,80001,80001,69001,69001,6426123.673
25 apr 20221,77601,78201,74201,76201,712562.365
22 apr 20221,86401,86401,79001,82601,774765.035
21 apr 20221,84601,88201,80201,83601,7845104.929
20 apr 20221,81401,85601,80601,82401,772849.005
19 apr 20221,82601,84001,78001,84001,788428.284
14 apr 20221,80201,87401,80201,82601,7747115.027
13 apr 20221,84601,84601,78401,83201,780657.566
12 apr 20221,80001,85001,78001,85001,798144.367
11 apr 20221,87801,87801,78201,80001,749547.951
08 apr 20221,81001,89801,81001,82801,776786.543
07 apr 20221,88801,89001,83601,84401,792291.687
06 apr 20221,94001,95001,84201,87601,8233157.777
05 apr 20221,96401,98601,93401,94801,893381.227
04 apr 20221,97001,99001,94201,99001,934148.009
01 apr 20221,98401,99801,96501,96601,910856.397
31 mar 20222,04002,05001,95501,96501,9098108.882
30 mar 20222,02002,03001,97002,03001,973079.291
29 mar 20221,96502,05001,95002,01001,9536141.589
28 mar 20221,93502,02001,93001,94001,8855126.289
25 mar 20221,94002,01001,91501,92001,8661239.325
*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...