Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,6580+0,0380 (+2,35%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
24 mar 20222,02002,02001,93001,95001,8953106.011
23 mar 20221,99002,03001,94501,96501,9098101.794
22 mar 20221,97502,07001,97501,98501,9293142.466
21 mar 20222,03002,07001,98001,98001,9244120.334
18 mar 20222,01002,05001,97002,03001,9730223.883
17 mar 20222,15002,18001,96002,02001,9633834.638
16 mar 20221,82002,15001,82002,14002,07991.022.738
15 mar 20221,76001,76001,69001,70501,6571236.190
14 mar 20221,68001,78001,66001,77001,7203309.200
11 mar 20221,64001,68001,59501,61501,5697165.774
10 mar 20221,70001,70001,58001,59001,5454128.940
09 mar 20221,61501,68501,53001,66501,6183615.744
08 mar 20221,50001,56001,45001,56001,5162169.638
07 mar 20221,41001,51001,39001,48501,4433410.263
04 mar 20221,63001,67001,52001,54001,4968368.591
03 mar 20221,75001,76501,66001,70501,657198.757
02 mar 20221,70001,76501,67001,73501,686385.441
01 mar 20221,86501,86501,70001,70001,6523181.610
28 feb 20221,81001,85001,79501,80501,754364.094
25 feb 20221,77501,89501,76501,86001,8078395.633
24 feb 20221,83501,86501,69001,80001,7495549.830
23 feb 20221,95502,01001,92001,92001,866152.797
22 feb 20221,89001,99001,89001,95501,9001119.826
21 feb 20221,92502,03001,92001,99001,9341223.111
18 feb 20221,96502,02001,94001,94001,885585.631
17 feb 20222,06002,06001,98001,99001,9341116.845
16 feb 20222,09002,13002,03002,06002,0022123.292
15 feb 20222,06002,11002,02002,05001,9925179.187
14 feb 20222,05002,05001,88502,01001,9536569.062
11 feb 20222,09002,14002,08002,09002,031368.976
*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...