Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,56-0,90 (-7,85%)
Alla chiusura: 05:38PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202411,5811,5810,5010,5610,56308.512
25 lug 202411,5411,5411,2811,4611,46129.238
24 lug 202411,6011,6811,5411,6811,6833.583
23 lug 202411,7811,7811,6011,6611,6640.774
22 lug 202411,6611,7411,5811,7411,7429.136
19 lug 202411,6811,7011,5411,5411,5465.617
18 lug 202411,7011,8011,6411,7611,7642.316
17 lug 202411,6811,7411,5611,7011,7067.801
16 lug 202411,5811,6811,4611,6811,6867.430
15 lug 202411,8011,8011,5611,5611,5645.112
12 lug 202411,7011,7611,5011,7411,7485.702
11 lug 202411,6011,6811,4011,6411,64128.620
10 lug 202411,6611,7011,5211,5611,56113.471
09 lug 202412,0212,0411,5611,5611,56246.949
08 lug 202412,3612,3612,0412,0412,0469.476
05 lug 202412,1812,3612,1212,3612,3698.128
04 lug 202412,0012,1812,0012,1012,1069.736
03 lug 202411,7812,1011,7612,0612,06117.314
02 lug 202411,7011,7611,5211,6411,6488.691
01 lug 202411,9412,0011,7411,8211,8267.413
28 giu 202412,1212,1211,7811,8011,8091.982
27 giu 202411,9612,1011,7812,0612,06107.680
26 giu 202411,9411,9811,7611,8011,8064.219
25 giu 202412,0012,0011,8411,9011,9053.477
24 giu 202411,9612,0611,9012,0412,0451.355
21 giu 202412,1412,1411,8011,8011,80463.163
20 giu 202411,6812,1811,6412,1212,12130.729
19 giu 202411,7811,8011,5811,6011,6060.292
18 giu 202411,8411,8411,7011,7811,7849.772
17 giu 202411,6411,7811,5211,7211,7280.273
14 giu 202411,8811,9411,5411,6411,64121.809
13 giu 202412,2412,2411,7211,7211,7269.868
12 giu 202411,9012,1411,8212,1412,1468.058
11 giu 202412,0412,1611,8411,8811,8858.556
10 giu 202412,3412,3412,1012,1012,1039.951
07 giu 202412,2012,3212,0612,2012,2091.354
06 giu 202412,0612,1812,0212,1412,1480.611
05 giu 202411,8012,0411,8012,0412,0471.111
04 giu 202411,8812,0011,8011,8011,8060.706
03 giu 202412,1212,1211,8011,8011,8081.813
31 mag 202412,0012,0811,8412,0612,06184.918
30 mag 202411,8012,0811,7812,0012,0096.306
29 mag 202412,2412,2411,7011,7011,70135.477
28 mag 202412,2212,4612,0812,1612,16201.916
27 mag 202411,4012,2411,4012,2412,24166.603
24 mag 202411,4011,5211,3211,4011,40137.328
23 mag 202411,5011,6211,4211,4611,46114.143
22 mag 202411,5811,6411,4811,5611,5692.222
21 mag 202411,8211,8411,5411,5411,54119.794
20 mag 202411,9011,9611,8011,8211,8278.787
17 mag 202412,0612,0611,8211,8211,82141.562
16 mag 202411,9612,2611,9411,9411,94126.732
15 mag 202412,1012,1211,9211,9411,94125.715
14 mag 202412,0212,1211,9412,0012,00104.942
13 mag 202412,0012,2011,9011,9811,98238.831
13 mag 20240.75 Dividendo
10 mag 202412,6412,7812,5012,7211,97190.134
09 mag 202412,4612,5012,3012,4811,74109.551
08 mag 202412,4612,5412,3612,3611,63120.175
07 mag 202412,6212,6412,3012,5211,78189.115
06 mag 202412,7212,7812,5212,6211,88123.104
03 mag 202412,7812,7812,6212,6211,8846.943
02 mag 202412,6012,7212,5412,6411,8996.563
30 apr 202412,8812,8812,5212,5211,78106.169
29 apr 202412,6812,8412,4812,8412,08162.762
26 apr 202412,5012,5612,4212,5411,8070.388
25 apr 202412,4612,5412,3412,4211,6959.846
24 apr 202412,5212,5212,3012,4611,73103.088
23 apr 202412,3812,4412,2812,3611,6398.173
22 apr 202412,3612,4012,2012,3211,5994.339
19 apr 202412,2212,3012,0412,2611,54116.622
18 apr 202412,9412,9412,0412,2611,54433.840
17 apr 202412,9613,0612,9412,9412,1867.977
16 apr 202413,3613,3612,9212,9612,20114.271
15 apr 202413,3813,5013,3013,4412,6555.195
12 apr 202413,5013,6413,3613,3812,59125.204
11 apr 202413,2813,5413,2813,4212,6364.271
10 apr 202413,4613,4813,1213,3012,52104.677
09 apr 202413,3813,4813,2413,3812,5967.138
08 apr 202413,4013,4013,1013,3012,5285.278
05 apr 202413,4013,4013,1013,2412,46121.796
04 apr 202413,2413,4613,1013,4412,65100.364
03 apr 202413,2413,2413,0213,1812,4044.262
02 apr 202413,2413,3813,0213,1012,3382.217
28 mar 202413,5813,5813,1613,2612,48164.041
27 mar 202413,3213,6413,3213,5212,7289.092
26 mar 202413,1413,3213,0013,3212,53164.953
25 mar 202412,8013,2012,8013,1412,37137.986
22 mar 202412,6612,9612,6012,9612,20101.312
21 mar 202413,1413,1612,6012,6211,88395.234
20 mar 202413,2013,2613,0013,0012,2390.308
19 mar 202413,4213,4213,1613,2412,4661.304
18 mar 202413,2413,5013,2013,3812,5990.858
15 mar 202413,7213,7613,1413,1612,38148.255
14 mar 202413,2413,7213,2413,5812,78149.538
13 mar 202413,1813,3813,1613,3212,5336.041
12 mar 202413,1413,2813,0013,2012,4230.454
11 mar 202413,3213,3212,9413,0012,2361.026
08 mar 202413,2013,3013,1013,2812,50105.240
07 mar 202413,2013,2013,0613,1612,38137.879
*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...