Italia markets closed

Zignago Vetro S.p.A. (ZV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,32+0,06 (+0,49%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202412,3612,4012,2012,3212,3294.339
19 apr 202412,2212,3012,0412,2612,26116.622
18 apr 202412,9412,9412,0412,2612,26433.840
17 apr 202412,9613,0612,9412,9412,9467.977
16 apr 202413,3613,3612,9212,9612,96114.271
15 apr 202413,3813,5013,3013,4413,4455.195
12 apr 202413,5013,6413,3613,3813,38125.204
11 apr 202413,2813,5413,2813,4213,4264.271
10 apr 202413,4613,4813,1213,3013,30104.677
09 apr 202413,3813,4813,2413,3813,3867.138
08 apr 202413,4013,4013,1013,3013,3085.278
05 apr 202413,4013,4013,1013,2413,24121.796
04 apr 202413,2413,4613,1013,4413,44100.364
03 apr 202413,2413,2413,0213,1813,1844.262
02 apr 202413,2413,3813,0213,1013,1082.217
28 mar 202413,5813,5813,1613,2613,26164.041
27 mar 202413,3213,6413,3213,5213,5289.092
26 mar 202413,1413,3213,0013,3213,32164.953
25 mar 202412,8013,2012,8013,1413,14137.986
22 mar 202412,6612,9612,6012,9612,96101.312
21 mar 202413,1413,1612,6012,6212,62395.234
20 mar 202413,2013,2613,0013,0013,0090.308
19 mar 202413,4213,4213,1613,2413,2461.304
18 mar 202413,2413,5013,2013,3813,3890.858
15 mar 202413,7213,7613,1413,1613,16148.255
14 mar 202413,2413,7213,2413,5813,58149.538
13 mar 202413,1813,3813,1613,3213,3236.041
12 mar 202413,1413,2813,0013,2013,2030.454
11 mar 202413,3213,3212,9413,0013,0061.026
08 mar 202413,2013,3013,1013,2813,28105.240
07 mar 202413,2013,2013,0613,1613,16137.879
06 mar 202413,2813,2813,0413,1813,1867.932
05 mar 202413,0813,2813,0813,2013,2039.900
04 mar 202413,2813,2813,0413,0813,0850.264
01 mar 202413,0613,2813,0613,2813,2850.030
29 feb 202413,0013,3613,0013,0813,08146.806
28 feb 202413,1813,1813,0013,1213,1236.000
27 feb 202413,2613,2613,0413,1813,1884.187
26 feb 202413,1613,3213,1013,2613,2651.707
23 feb 202413,4613,4613,1413,1613,1643.405
22 feb 202413,3213,4413,2013,2813,2845.611
21 feb 202413,1813,3613,1013,1813,1870.939
20 feb 202413,2613,3613,2013,2813,2843.335
19 feb 202413,2013,3413,0413,3413,3427.453
16 feb 202413,0213,3013,0213,2413,2446.321
15 feb 202413,3813,3813,0213,0213,0286.490
14 feb 202413,0013,3613,0013,2013,2051.593
13 feb 202413,2213,3613,0813,1813,1879.944
12 feb 202412,9413,4012,9213,4013,40133.864
09 feb 202412,9212,9412,5412,8412,84334.726
08 feb 202413,5213,5212,8212,8212,82214.205
07 feb 202413,5413,6013,3013,4813,48120.120
06 feb 202413,6613,6613,4213,6013,6036.727
05 feb 202413,7613,7613,5013,6613,6648.145
02 feb 202413,5013,9413,5013,6413,64124.308
01 feb 202413,5613,7013,4413,5013,5037.939
31 gen 202413,7013,7613,5613,5613,5662.861
30 gen 202414,1014,1813,5813,7413,7468.503
29 gen 202414,1814,1813,9014,0214,0253.177
26 gen 202413,7414,2013,7214,1814,1892.573
25 gen 202413,6213,8813,6213,8813,88102.805
24 gen 202413,7013,7013,5213,6413,6417.018
23 gen 202413,5813,7813,5013,5413,5432.620
22 gen 202413,5013,6413,4013,5813,5829.663
19 gen 202413,5013,5413,3213,3213,3220.199
18 gen 202413,5613,5613,2813,4213,4287.994
17 gen 202413,5813,6613,2413,3813,3837.877
16 gen 202413,5413,6613,1013,6213,6257.802
15 gen 202413,7013,7613,5213,6013,6067.942
12 gen 202414,0014,0613,7413,7413,7444.963
11 gen 202414,0014,1213,8813,9013,9058.677
10 gen 202413,9014,0813,7413,8213,8255.394
09 gen 202414,0814,0813,8013,9013,9053.872
08 gen 202413,8014,0813,6614,0814,0843.074
05 gen 202413,9013,9213,6213,8613,8667.801
04 gen 202413,8014,0813,7813,8813,8847.831
03 gen 202414,2414,2413,8013,8213,8293.439
02 gen 202414,5814,5814,0414,2414,2459.571
29 dic 202314,4214,4414,2614,2614,2632.050
28 dic 202314,4414,5014,3814,4214,4233.761
27 dic 202314,5614,5814,4014,4014,4044.359
22 dic 202314,4014,5414,3214,4414,4464.489
21 dic 202314,1214,3614,1214,3414,3450.442
20 dic 202314,2414,3014,0614,2014,2046.510
19 dic 202314,0214,4614,0214,2414,24131.614
18 dic 202314,0414,2013,8614,2014,2055.638
15 dic 202314,2014,3614,0214,0214,0287.248
14 dic 202313,8414,1813,8014,1814,18152.817
13 dic 202313,4813,7413,4813,7013,7061.691
12 dic 202313,6613,8213,4613,4613,4652.820
11 dic 202313,5013,6013,4813,6013,6022.975
08 dic 202313,5013,6213,4013,5213,5236.989
07 dic 202313,5013,6213,3213,5013,5094.039
06 dic 202313,3213,5413,3213,5013,5045.532
05 dic 202313,4213,5213,3213,3413,3458.496
04 dic 202313,6613,7213,3013,3013,3092.244
01 dic 202313,3213,6013,2213,5613,56101.360
30 nov 202313,3213,3213,1013,3213,3282.451
29 nov 202313,0213,3812,9413,2413,24165.077
28 nov 202312,9413,1812,8213,0013,00160.162
*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...