Italia Markets close in 4 hrs 44 mins
FTSE MIB
18.876,93-648,01(-3,32%)Nasdaq
10.793,28-117,02(-1,07%)Nikkei 225
23.360,30+40,90(+0,18%)
Vincenzo Zucchi S.p.A. (ZUC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,1950-0,0448 (-3,61%)
Al 11:25AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 set 2020 | 1,2236 | 1,2238 | 1,1912 | 1,1950 | 1,1950 | 12.624 |
| 18 set 2020 | - | - | - | - | - | - |
| 17 set 2020 | 123,1200 | 123,9800 | 122,4000 | 123,9800 | 123,9800 | 8.654 |
| 16 set 2020 | 121,2800 | 125,5600 | 120,1000 | 124,4000 | 124,4000 | 28.501 |
| 15 set 2020 | 121,1400 | 124,7800 | 120,0000 | 124,2000 | 124,2000 | 22.960 |
| 14 set 2020 | 1,2280 | 1,2498 | 1,1900 | 1,2428 | 1,2428 | 23.798 |
| 11 set 2020 | 1,2300 | 1,2340 | 1,1880 | 1,2280 | 1,2280 | 24.707 |
| 10 set 2020 | 1,2398 | 1,2398 | 1,2002 | 1,2132 | 1,2132 | 5.835 |
| 09 set 2020 | 1,2006 | 1,2498 | 1,1980 | 1,2498 | 1,2498 | 7.471 |
| 08 set 2020 | 1,2700 | 1,2700 | 1,2396 | 1,2396 | 1,2396 | 1.101 |
| 07 set 2020 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | 2.250 |
| 04 set 2020 | 1,2002 | 1,2498 | 1,2002 | 1,2202 | 1,2202 | 7.534 |
| 03 set 2020 | 1,2500 | 1,2500 | 1,2000 | 1,2002 | 1,2002 | 10.090 |
| 02 set 2020 | 1,1750 | 1,2500 | 1,1750 | 1,2200 | 1,2200 | 9.105 |
| 01 set 2020 | 1,2438 | 1,2440 | 1,2000 | 1,2090 | 1,2090 | 8.300 |
| 31 ago 2020 | 1,2300 | 1,2300 | 1,2000 | 1,2050 | 1,2050 | 6.534 |
| 28 ago 2020 | 1,2084 | 1,2440 | 1,2084 | 1,2086 | 1,2086 | 5.980 |
| 27 ago 2020 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | 1.000 |
| 26 ago 2020 | 1,2358 | 1,2480 | 1,2006 | 1,2440 | 1,2440 | 2.300 |
| 25 ago 2020 | 1,2056 | 1,2398 | 1,2056 | 1,2358 | 1,2358 | 2.300 |
| 24 ago 2020 | 1,2170 | 1,2198 | 1,1950 | 1,1950 | 1,1950 | 1.588 |
| 21 ago 2020 | 1,2170 | 1,2200 | 1,2170 | 1,2170 | 1,2170 | 1.896 |
| 20 ago 2020 | 1,2100 | 1,2398 | 1,1840 | 1,2348 | 1,2348 | 5.677 |
| 19 ago 2020 | 1,2202 | 1,2202 | 1,2200 | 1,2200 | 1,2200 | 1.300 |
| 18 ago 2020 | 1,2202 | 1,2202 | 1,2202 | 1,2202 | 1,2202 | 1.000 |
| 17 ago 2020 | 1,2498 | 1,2498 | 1,1902 | 1,2220 | 1,2220 | 800 |
| 14 ago 2020 | 1,2498 | 1,2498 | 1,2498 | 1,2498 | 1,2498 | 1.000 |
| 13 ago 2020 | 1,2206 | 1,2206 | 1,2206 | 1,2206 | 1,2206 | - |
| 12 ago 2020 | 1,2498 | 1,2498 | 1,2202 | 1,2206 | 1,2206 | 2.356 |
| 11 ago 2020 | 1,2300 | 1,2450 | 1,2166 | 1,2434 | 1,2434 | 4.563 |
| 10 ago 2020 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 07 ago 2020 | 1,2500 | 1,2500 | 1,2494 | 1,2500 | 1,2500 | 7.000 |
| 06 ago 2020 | 1,2790 | 1,2790 | 1,2282 | 1,2282 | 1,2282 | 10.446 |
| 05 ago 2020 | 1,2788 | 1,2788 | 1,2230 | 1,2700 | 1,2700 | 18.852 |
| 04 ago 2020 | 1,2622 | 1,2790 | 1,2200 | 1,2790 | 1,2790 | 19.032 |
| 03 ago 2020 | 1,2898 | 1,2898 | 1,2012 | 1,2700 | 1,2700 | 10.014 |
| 31 lug 2020 | 1,2354 | 1,2450 | 1,2310 | 1,2310 | 1,2310 | 10.525 |
| 30 lug 2020 | 1,2860 | 1,3000 | 1,2056 | 1,2308 | 1,2308 | 35.956 |
| 29 lug 2020 | 1,2700 | 1,2998 | 1,2252 | 1,2998 | 1,2998 | 16.940 |
| 28 lug 2020 | 1,2502 | 1,2894 | 1,2502 | 1,2894 | 1,2894 | 160 |
| 27 lug 2020 | 1,3098 | 1,3284 | 1,2690 | 1,2900 | 1,2900 | 16.514 |
| 24 lug 2020 | 1,3300 | 1,3300 | 1,2650 | 1,2950 | 1,2950 | 21.359 |
| 23 lug 2020 | 1,3398 | 1,3398 | 1,2660 | 1,3200 | 1,3200 | 25.837 |
| 22 lug 2020 | 1,2888 | 1,3800 | 1,2616 | 1,3100 | 1,3100 | 40.638 |
| 21 lug 2020 | 1,2550 | 1,2878 | 1,2550 | 1,2620 | 1,2620 | 9.776 |
| 20 lug 2020 | - | - | - | - | - | - |
| 17 lug 2020 | 1,2522 | 1,2600 | 1,2510 | 1,2544 | 1,2544 | 5.500 |
| 16 lug 2020 | 1,2660 | 1,2916 | 1,2660 | 1,2700 | 1,2700 | 2.410 |
| 15 lug 2020 | 1,2502 | 1,2930 | 1,2500 | 1,2918 | 1,2918 | 8.200 |
| 14 lug 2020 | 1,2998 | 1,2998 | 1,2500 | 1,2930 | 1,2930 | 4.302 |
| 13 lug 2020 | 1,2988 | 1,3298 | 1,2600 | 1,2978 | 1,2978 | 16.478 |
| 10 lug 2020 | 1,3184 | 1,3184 | 1,2610 | 1,2624 | 1,2624 | 8.000 |
| 09 lug 2020 | 1,2700 | 1,3238 | 1,2650 | 1,2650 | 1,2650 | 1.022 |
| 08 lug 2020 | 1,3200 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 5.704 |
| 07 lug 2020 | 1,2968 | 1,3258 | 1,2830 | 1,3258 | 1,3258 | 10.539 |
| 06 lug 2020 | 1,2618 | 1,3390 | 1,2606 | 1,2826 | 1,2826 | 44.531 |
| 03 lug 2020 | 1,3088 | 1,3088 | 1,2618 | 1,3050 | 1,3050 | 3.677 |
| 02 lug 2020 | 1,3090 | 1,3090 | 1,3090 | 1,3090 | 1,3090 | 1.000 |
| 01 lug 2020 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1.000 |
| 30 giu 2020 | 1,3296 | 1,3296 | 1,2716 | 1,2900 | 1,2900 | 12.285 |
| 29 giu 2020 | 1,2506 | 1,3398 | 1,2506 | 1,3300 | 1,3300 | 4.250 |
| 26 giu 2020 | 1,3238 | 1,3358 | 1,2900 | 1,2978 | 1,2978 | 8.928 |
| 25 giu 2020 | 1,3100 | 1,3398 | 1,2528 | 1,3398 | 1,3398 | 20.947 |
| 24 giu 2020 | 1,3002 | 1,3002 | 1,3000 | 1,3000 | 1,3000 | 1.500 |
| 23 giu 2020 | 1,2814 | 1,3200 | 1,2814 | 1,3200 | 1,3200 | 3.100 |
| 22 giu 2020 | 1,3232 | 1,3232 | 1,2902 | 1,2960 | 1,2960 | 2.329 |
| 19 giu 2020 | 1,3218 | 1,3400 | 1,3218 | 1,3400 | 1,3400 | 6.000 |
| 18 giu 2020 | 1,3098 | 1,3100 | 1,2812 | 1,2982 | 1,2982 | 4.011 |
| 17 giu 2020 | 1,3000 | 1,3228 | 1,2900 | 1,3228 | 1,3228 | 4.792 |
| 16 giu 2020 | 1,3394 | 1,3394 | 1,2820 | 1,2900 | 1,2900 | 11.144 |
| 15 giu 2020 | 1,3230 | 1,3398 | 1,2782 | 1,2958 | 1,2958 | 34.473 |
| 12 giu 2020 | 1,3430 | 1,3498 | 1,2746 | 1,3200 | 1,3200 | 23.471 |
| 11 giu 2020 | 1,3740 | 1,3750 | 1,2740 | 1,3498 | 1,3498 | 30.907 |
| 10 giu 2020 | 1,3200 | 1,3740 | 1,3200 | 1,3740 | 1,3740 | 9.812 |
| 09 giu 2020 | 1,3806 | 1,3824 | 1,3002 | 1,3598 | 1,3598 | 19.347 |
| 08 giu 2020 | 1,3150 | 1,4190 | 1,3028 | 1,3800 | 1,3800 | 43.721 |
| 05 giu 2020 | 1,3134 | 1,3350 | 1,3134 | 1,3190 | 1,3190 | 11.224 |
| 04 giu 2020 | 1,3404 | 1,3404 | 1,2780 | 1,3136 | 1,3136 | 10.857 |
| 03 giu 2020 | 1,2868 | 1,3600 | 1,2778 | 1,3394 | 1,3394 | 68.249 |
| 02 giu 2020 | 1,3004 | 1,3498 | 1,2650 | 1,2772 | 1,2772 | 64.712 |
| 01 giu 2020 | 1,3020 | 1,3638 | 1,2620 | 1,2792 | 1,2792 | 25.760 |
| 29 mag 2020 | 1,3282 | 1,3900 | 1,2402 | 1,3000 | 1,3000 | 27.667 |
| 28 mag 2020 | 1,2968 | 1,3948 | 1,2914 | 1,3172 | 1,3172 | 20.471 |
| 27 mag 2020 | 1,2978 | 1,3998 | 1,2432 | 1,3368 | 1,3368 | 27.003 |
| 26 mag 2020 | 1,2686 | 1,3100 | 1,2478 | 1,2978 | 1,2978 | 37.261 |
| 25 mag 2020 | 1,2484 | 1,2998 | 1,2204 | 1,2500 | 1,2500 | 34.094 |
| 22 mag 2020 | 1,2392 | 1,2998 | 1,2202 | 1,2304 | 1,2304 | 12.655 |
| 21 mag 2020 | 1,2800 | 1,3002 | 1,2380 | 1,2380 | 1,2380 | 18.476 |
| 20 mag 2020 | 1,2446 | 1,3500 | 1,2420 | 1,2800 | 1,2800 | 12.512 |
| 19 mag 2020 | 1,2228 | 1,3052 | 1,2064 | 1,2450 | 1,2450 | 16.126 |
| 18 mag 2020 | 1,2596 | 1,3022 | 1,2126 | 1,2528 | 1,2528 | 24.524 |
| 15 mag 2020 | 1,3002 | 1,3102 | 1,2040 | 1,2644 | 1,2644 | 36.450 |
| 14 mag 2020 | 1,3356 | 1,3400 | 1,3002 | 1,3002 | 1,3002 | 1.305 |
| 13 mag 2020 | 1,3400 | 1,3536 | 1,3200 | 1,3408 | 1,3408 | 27.019 |
| 12 mag 2020 | 1,3400 | 1,3998 | 1,3400 | 1,3400 | 1,3400 | 11.729 |
| 11 mag 2020 | 1,3676 | 1,3976 | 1,3432 | 1,3782 | 1,3782 | 17.647 |
| 08 mag 2020 | 1,4482 | 1,4482 | 1,3700 | 1,3702 | 1,3702 | 5.553 |
| 07 mag 2020 | 1,3720 | 1,4618 | 1,3702 | 1,3800 | 1,3800 | 39.674 |
| 06 mag 2020 | 1,4292 | 1,4896 | 1,3820 | 1,4440 | 1,4440 | 44.823 |
| 05 mag 2020 | 1,4298 | 1,4298 | 1,3584 | 1,3600 | 1,3600 | 17.633 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2020 Verizon Media. Tutti i diritti riservati.
