Italia markets close in 2 hours 8 minutes

Vincenzo Zucchi S.p.A. (ZUC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,7300-0,0600 (-2,15%)
Al 11:29AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20222,79002,80002,73002,73002,73003.923
01 lug 20222,69002,79002,69002,79002,79006.057
30 giu 20222,71002,81002,66002,70002,700017.684
29 giu 20222,79002,79002,68002,78002,78004.274
28 giu 20222,81002,95002,81002,82002,82005.352
27 giu 20222,73002,92002,73002,80002,80001.545
24 giu 20222,85002,96002,77002,86002,86004.640
23 giu 20222,86002,86002,77002,77002,7700400
22 giu 20222,74002,87002,74002,86002,86006.000
21 giu 20222,80002,82002,67002,82002,82004.808
20 giu 20222,75002,82002,65002,65002,65004.242
17 giu 20222,70002,89002,65002,67002,67008.502
16 giu 20222,81002,81002,77002,79002,79006.504
15 giu 20222,75002,95002,71002,90002,90007.710
14 giu 20222,86002,86002,86002,86002,8600200
13 giu 20223,00003,00002,75002,90002,900013.330
10 giu 20222,96003,02002,85002,90002,90004.971
09 giu 20223,03003,03002,90002,96002,96006.671
08 giu 20223,10003,19002,92002,96002,960036.354
07 giu 20223,16003,28003,11003,12003,12004.351
06 giu 20223,31003,31003,19003,19003,1900305
03 giu 20223,20003,20003,20003,20003,2000644
02 giu 20223,22003,33003,17003,17003,17001.732
01 giu 20223,23003,23003,17003,18003,18002.221
31 mag 20223,28003,29003,16003,25003,25004.021
30 mag 20223,22003,30003,22003,29003,29003.394
27 mag 20223,19003,34003,19003,19003,19001.718
26 mag 20223,27003,27003,18003,19003,19001.505
25 mag 20223,25003,25003,23003,23003,23002.900
24 mag 20223,26003,26003,26003,26003,2600-
23 mag 20223,20003,26003,19003,26003,2600720
20 mag 20223,30003,30003,20003,20003,20004.350
19 mag 20223,32003,32003,11003,21003,210011.358
18 mag 20223,18003,38003,17003,32003,32009.571
17 mag 20223,10003,20003,10003,18003,18007.441
16 mag 20223,37003,37003,05003,10003,100030.951
13 mag 20223,21003,32003,20003,32003,32005.319
12 mag 20223,12003,34003,12003,34003,34001.959
11 mag 20223,26003,29003,12003,26003,26001.877
10 mag 20223,26003,39003,15003,29003,29001.292
09 mag 20223,29003,29003,10003,23003,23005.371
06 mag 20223,29003,31003,21003,31003,3100490
05 mag 20223,30003,31003,30003,30003,30006.560
04 mag 20223,30003,30003,29003,30003,30006.535
03 mag 20223,49003,49003,24003,30003,300018.282
02 mag 20223,50003,63003,33003,46003,460018.822
02 mag 20220.2369 Dividendo
29 apr 20223,48003,58003,45003,56003,323128.097
28 apr 20223,42003,49003,42003,42003,192424.178
27 apr 20223,39003,39003,33003,38003,15512.195
26 apr 20223,41003,42003,35003,35003,12713.298
25 apr 20223,39003,39003,29003,38003,15513.893
22 apr 20223,36003,36003,36003,36003,13641.203
21 apr 20223,34003,41003,34003,41003,18314.686
20 apr 20223,32003,43003,31003,42003,19243.240
19 apr 20223,36003,40003,31003,40003,17371.039
14 apr 20223,37003,46003,36003,43003,201815.673
13 apr 20223,38003,38003,37003,37003,14572.351
12 apr 20223,40003,40003,40003,40003,17372.090
11 apr 20223,44003,45003,43003,43003,20181.358
08 apr 20223,38003,42003,38003,38003,15511.067
07 apr 20223,36003,45003,36003,40003,17372.971
06 apr 20223,47003,47003,40003,40003,17371.217
05 apr 20223,57003,57003,49003,49003,25782.386
04 apr 20223,49003,57003,49003,50003,26713.302
01 apr 20223,57003,57003,57003,57003,3324-
31 mar 20223,60003,60003,43003,57003,33248.194
30 mar 20223,55003,58003,55003,58003,34183.296
29 mar 20223,54003,58003,40003,48003,24848.197
28 mar 20223,41003,60003,40003,50003,267114.000
25 mar 20223,53003,58003,36003,43003,201828.202
24 mar 20223,56003,62003,46003,47003,23918.921
23 mar 20223,59003,62003,55003,55003,313810.362
22 mar 20223,52003,55003,47003,55003,31385.729
21 mar 20223,51003,59003,44003,44003,21119.819
18 mar 20223,33003,48003,33003,48003,24847.369
17 mar 20223,47003,47003,30003,34003,117714.620
16 mar 20223,35003,39003,30003,37003,145710.025
15 mar 20223,16003,40003,10003,29003,071114.888
14 mar 20223,01003,16002,95003,16002,949711.428
11 mar 20223,12003,12002,94003,10002,89374.006
10 mar 20223,13003,13002,92003,04002,837716.919
09 mar 20223,05003,13002,90003,09002,884433.185
08 mar 20223,14003,17002,85002,92002,725713.338
07 mar 20223,00003,00002,66002,92002,725715.718
04 mar 20223,43003,49003,00003,00002,800456.497
03 mar 20223,45003,46003,35003,41003,183113.674
02 mar 20223,50003,60003,33003,52003,28584.603
01 mar 20223,36003,62003,36003,51003,27648.764
28 feb 20223,37003,56003,33003,43003,201836.567
25 feb 20223,50003,50003,37003,45003,220427.030
24 feb 20223,50003,58003,26003,38003,155144.093
23 feb 20223,54003,67003,54003,60003,36045.841
22 feb 20223,54003,65003,53003,63003,388412.221
21 feb 20223,69003,69003,60003,63003,388413.241
18 feb 20223,60003,70003,55003,68003,43516.129
17 feb 20223,62003,74003,56003,63003,388416.590
16 feb 20223,60003,68003,58003,68003,43516.741
15 feb 20223,64003,68003,57003,67003,42585.885
14 feb 20223,72003,72003,45003,66003,416414.643
*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...