Italia Markets close in 4 hrs 44 mins

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 20201,22361,22381,19121,19501,195012.624
18 set 2020------
17 set 2020123,1200123,9800122,4000123,9800123,98008.654
16 set 2020121,2800125,5600120,1000124,4000124,400028.501
15 set 2020121,1400124,7800120,0000124,2000124,200022.960
14 set 20201,22801,24981,19001,24281,242823.798
11 set 20201,23001,23401,18801,22801,228024.707
10 set 20201,23981,23981,20021,21321,21325.835
09 set 20201,20061,24981,19801,24981,24987.471
08 set 20201,27001,27001,23961,23961,23961.101
07 set 20201,26981,26981,26981,26981,26982.250
04 set 20201,20021,24981,20021,22021,22027.534
03 set 20201,25001,25001,20001,20021,200210.090
02 set 20201,17501,25001,17501,22001,22009.105
01 set 20201,24381,24401,20001,20901,20908.300
31 ago 20201,23001,23001,20001,20501,20506.534
28 ago 20201,20841,24401,20841,20861,20865.980
27 ago 20201,24401,24401,24401,24401,24401.000
26 ago 20201,23581,24801,20061,24401,24402.300
25 ago 20201,20561,23981,20561,23581,23582.300
24 ago 20201,21701,21981,19501,19501,19501.588
21 ago 20201,21701,22001,21701,21701,21701.896
20 ago 20201,21001,23981,18401,23481,23485.677
19 ago 20201,22021,22021,22001,22001,22001.300
18 ago 20201,22021,22021,22021,22021,22021.000
17 ago 20201,24981,24981,19021,22201,2220800
14 ago 20201,24981,24981,24981,24981,24981.000
13 ago 20201,22061,22061,22061,22061,2206-
12 ago 20201,24981,24981,22021,22061,22062.356
11 ago 20201,23001,24501,21661,24341,24344.563
10 ago 20201,25001,25001,25001,25001,2500-
07 ago 20201,25001,25001,24941,25001,25007.000
06 ago 20201,27901,27901,22821,22821,228210.446
05 ago 20201,27881,27881,22301,27001,270018.852
04 ago 20201,26221,27901,22001,27901,279019.032
03 ago 20201,28981,28981,20121,27001,270010.014
31 lug 20201,23541,24501,23101,23101,231010.525
30 lug 20201,28601,30001,20561,23081,230835.956
29 lug 20201,27001,29981,22521,29981,299816.940
28 lug 20201,25021,28941,25021,28941,2894160
27 lug 20201,30981,32841,26901,29001,290016.514
24 lug 20201,33001,33001,26501,29501,295021.359
23 lug 20201,33981,33981,26601,32001,320025.837
22 lug 20201,28881,38001,26161,31001,310040.638
21 lug 20201,25501,28781,25501,26201,26209.776
20 lug 2020------
17 lug 20201,25221,26001,25101,25441,25445.500
16 lug 20201,26601,29161,26601,27001,27002.410
15 lug 20201,25021,29301,25001,29181,29188.200
14 lug 20201,29981,29981,25001,29301,29304.302
13 lug 20201,29881,32981,26001,29781,297816.478
10 lug 20201,31841,31841,26101,26241,26248.000
09 lug 20201,27001,32381,26501,26501,26501.022
08 lug 20201,32001,32001,27001,27001,27005.704
07 lug 20201,29681,32581,28301,32581,325810.539
06 lug 20201,26181,33901,26061,28261,282644.531
03 lug 20201,30881,30881,26181,30501,30503.677
02 lug 20201,30901,30901,30901,30901,30901.000
01 lug 20201,29201,29201,29201,29201,29201.000
30 giu 20201,32961,32961,27161,29001,290012.285
29 giu 20201,25061,33981,25061,33001,33004.250
26 giu 20201,32381,33581,29001,29781,29788.928
25 giu 20201,31001,33981,25281,33981,339820.947
24 giu 20201,30021,30021,30001,30001,30001.500
23 giu 20201,28141,32001,28141,32001,32003.100
22 giu 20201,32321,32321,29021,29601,29602.329
19 giu 20201,32181,34001,32181,34001,34006.000
18 giu 20201,30981,31001,28121,29821,29824.011
17 giu 20201,30001,32281,29001,32281,32284.792
16 giu 20201,33941,33941,28201,29001,290011.144
15 giu 20201,32301,33981,27821,29581,295834.473
12 giu 20201,34301,34981,27461,32001,320023.471
11 giu 20201,37401,37501,27401,34981,349830.907
10 giu 20201,32001,37401,32001,37401,37409.812
09 giu 20201,38061,38241,30021,35981,359819.347
08 giu 20201,31501,41901,30281,38001,380043.721
05 giu 20201,31341,33501,31341,31901,319011.224
04 giu 20201,34041,34041,27801,31361,313610.857
03 giu 20201,28681,36001,27781,33941,339468.249
02 giu 20201,30041,34981,26501,27721,277264.712
01 giu 20201,30201,36381,26201,27921,279225.760
29 mag 20201,32821,39001,24021,30001,300027.667
28 mag 20201,29681,39481,29141,31721,317220.471
27 mag 20201,29781,39981,24321,33681,336827.003
26 mag 20201,26861,31001,24781,29781,297837.261
25 mag 20201,24841,29981,22041,25001,250034.094
22 mag 20201,23921,29981,22021,23041,230412.655
21 mag 20201,28001,30021,23801,23801,238018.476
20 mag 20201,24461,35001,24201,28001,280012.512
19 mag 20201,22281,30521,20641,24501,245016.126
18 mag 20201,25961,30221,21261,25281,252824.524
15 mag 20201,30021,31021,20401,26441,264436.450
14 mag 20201,33561,34001,30021,30021,30021.305
13 mag 20201,34001,35361,32001,34081,340827.019
12 mag 20201,34001,39981,34001,34001,340011.729
11 mag 20201,36761,39761,34321,37821,378217.647
08 mag 20201,44821,44821,37001,37021,37025.553
07 mag 20201,37201,46181,37021,38001,380039.674
06 mag 20201,42921,48961,38201,44401,444044.823
05 mag 20201,42981,42981,35841,36001,360017.633
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità