ZUC.MI - Vincenzo Zucchi S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 20232,21002,23002,21002,23002,23001.495
25 mag 20232,18002,21002,18002,21002,2100900
24 mag 20232,24002,24002,16002,20002,20003.936
23 mag 20232,20002,26002,15002,16002,160010.270
22 mag 20232,20002,25002,20002,25002,25009.221
19 mag 20232,24002,28002,21002,26002,26001.940
18 mag 20232,29002,29002,24002,24002,24001.139
17 mag 20232,30002,30002,29002,29002,29001.443
16 mag 20232,27002,30002,24002,30002,30001.409
15 mag 20232,31002,31002,26002,31002,310046
12 mag 20232,31002,32002,31002,32002,32001.600
11 mag 20232,32002,32002,25002,26002,26005.320
10 mag 20232,26002,34002,26002,34002,34003.000
09 mag 20232,33002,33002,26002,26002,26003.133
08 mag 20232,31002,31002,31002,31002,310063
05 mag 20232,28002,33002,27002,31002,31001.302
04 mag 20232,30002,34002,22002,28002,280015.672
03 mag 20232,26002,31002,26002,30002,30001.744
02 mag 20232,35002,37002,22002,28002,280033.669
28 apr 20232,42002,43002,28002,30002,300014.032
27 apr 20232,37002,41002,30002,35002,350020.407
26 apr 20232,28002,44002,13002,26002,260042.371
25 apr 20232,39002,46002,20002,31002,310023.903
24 apr 20232,34002,35002,28002,34002,340016.868
21 apr 20232,35002,38002,30002,33002,330017.044
20 apr 20232,33002,41002,33002,35002,35002.300
19 apr 20232,35002,35002,32002,32002,32002.500
18 apr 20232,36002,36002,35002,35002,35002.000
17 apr 20232,33002,44002,33002,35002,35008.750
14 apr 20232,37002,37002,37002,37002,37001.900
13 apr 20232,36002,43002,32002,42002,42005.050
12 apr 20232,43002,43002,37002,37002,3700150
11 apr 20232,38002,43002,32002,43002,43007.025
06 apr 20232,42002,42002,42002,42002,4200410
05 apr 20232,42002,42002,42002,42002,42001.200
04 apr 20232,42002,45002,42002,44002,44001.500
03 apr 20232,45002,45002,45002,45002,4500-
31 mar 20232,37002,45002,37002,45002,45001.448
30 mar 20232,40002,40002,36002,36002,36003.440
29 mar 20232,40002,40002,40002,40002,40001.600
28 mar 20232,45002,45002,44002,44002,44001.050
27 mar 20232,40002,43002,27002,43002,43006.769
24 mar 20232,46002,46002,46002,46002,46001.502
23 mar 20232,44002,46002,35002,46002,46008.958
22 mar 20232,46002,50002,46002,50002,5000201
21 mar 20232,46002,46002,46002,46002,460010
20 mar 20232,46002,47002,46002,46002,46001.212
17 mar 20232,49002,50002,46002,48002,48002.024
16 mar 20232,46002,50002,45002,45002,45005.096
15 mar 20232,47002,52002,46002,46002,46003.927
14 mar 20232,45002,46002,45002,46002,4600356
13 mar 20232,49002,52002,45002,50002,50004.373
10 mar 20232,47002,52002,47002,52002,52002.836
09 mar 20232,47002,47002,47002,47002,470010
08 mar 20232,48002,51002,46002,51002,51004.313
07 mar 20232,48002,52002,48002,52002,52002.949
06 mar 20232,52002,52002,52002,52002,52001.700
03 mar 20232,48002,53002,48002,51002,5100405
02 mar 20232,50002,53002,50002,53002,53003.500
01 mar 20232,46002,52002,45002,52002,5200601
28 feb 20232,50002,54002,48002,50002,50008.550
27 feb 20232,53002,53002,51002,51002,51001.510
24 feb 20232,57002,57002,50002,53002,53003.243
23 feb 20232,53002,53002,50002,50002,50004.000
22 feb 20232,58002,58002,52002,55002,55003.230
21 feb 20232,53002,55002,52002,55002,5500541
20 feb 20232,52002,58002,51002,52002,52003.815
17 feb 20232,53002,54002,53002,54002,5400654
16 feb 20232,58002,59002,51002,53002,53009.477
15 feb 20232,57002,58002,55002,55002,55008.507
14 feb 20232,55002,57002,55002,55002,55003.194
13 feb 20232,59002,59002,54002,56002,56004.503
10 feb 20232,59002,59002,53002,58002,58006.491
09 feb 20232,57002,57002,57002,57002,5700-
08 feb 20232,55002,60002,54002,57002,57005.263
07 feb 20232,57002,61002,52002,55002,550010.587
06 feb 20232,57002,60002,57002,60002,600022.630
03 feb 20232,57002,60002,56002,56002,56009.877
02 feb 20232,56002,62002,52002,53002,530010.601
01 feb 20232,60002,65002,56002,56002,56003.253
31 gen 20232,49002,60002,44002,58002,58008.810
30 gen 20232,54002,59002,53002,53002,53002.000
27 gen 20232,60002,60002,56002,56002,56001.800
26 gen 20232,61002,62002,60002,60002,60008.807
25 gen 20232,60002,68002,57002,57002,57006.883
24 gen 20232,70002,70002,57002,57002,570016.418
23 gen 20232,65002,65002,56002,64002,640013.491
20 gen 20232,65002,65002,62002,62002,62004.204
19 gen 20232,59002,64002,59002,60002,60009.978
18 gen 20232,60002,61002,57002,57002,57007.637
17 gen 20232,52002,64002,52002,60002,60001.950
16 gen 20232,54002,70002,54002,59002,590046.200
13 gen 20232,48002,54002,48002,51002,51004.254
12 gen 20232,50002,53002,50002,52002,52002.500
11 gen 20232,49002,54002,49002,54002,54004.091
10 gen 20232,53002,54002,50002,54002,54001.479
09 gen 20232,48002,60002,48002,57002,57006.708
06 gen 20232,57002,57002,51002,56002,56009.013
05 gen 20232,54002,59002,54002,59002,59001.927
04 gen 20232,62002,62002,52002,61002,61006.603
*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...