I mercati italiani aprono fra 6 ore 27 min

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
7,51+0,06 (+0,81%)
Alla chiusura: 5:35PM CEST
Gli utenti guardano anche:
MARR.MIIMA.MIREC.MIREY.MIIP.MI
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
27 lug 20177,487,547,407,517,5119.220
26 lug 20177,457,577,397,457,4582.402
25 lug 20177,447,467,367,417,4114.527
24 lug 20177,417,437,347,437,438.531
21 lug 20177,517,517,287,417,4132.279
20 lug 20177,387,497,307,497,4939.901
19 lug 20177,187,347,177,287,2833.073
18 lug 20177,437,437,167,187,1829.394
17 lug 20177,437,447,327,367,3612.482
14 lug 20177,447,457,267,387,3827.476
13 lug 20177,457,517,307,417,4125.149
12 lug 20177,037,447,037,447,4430.000
11 lug 20177,317,317,047,047,0435.425
10 lug 20177,227,306,957,287,2835.232
07 lug 20177,007,316,937,227,2260.494
06 lug 20177,047,147,017,027,0231.560
05 lug 20177,297,296,577,067,0658.173
04 lug 20177,217,327,207,247,2425.886
03 lug 20177,417,457,267,287,2838.155
30 giu 20177,267,477,257,367,3641.340
29 giu 20177,607,607,327,327,3236.473
28 giu 20177,487,607,487,607,6019.388
27 giu 20177,647,727,517,547,5424.820
26 giu 20177,687,727,617,697,6930.268
23 giu 20177,387,607,367,607,6042.896
22 giu 20177,557,607,417,477,4724.865
21 giu 20177,607,607,377,607,6024.682
20 giu 20177,827,827,557,557,5579.101
19 giu 20177,457,847,457,747,7477.557
16 giu 20177,317,557,317,417,41296.923
15 giu 20177,607,647,357,357,3559.327
14 giu 20177,707,787,647,677,6755.687
13 giu 20177,527,707,527,707,7064.376
12 giu 20177,607,647,507,597,5952.800
09 giu 20177,467,607,407,537,5364.070
08 giu 20177,307,517,307,517,5165.739
07 giu 20177,437,507,357,357,3538.690
06 giu 20177,457,467,327,467,4654.262
05 giu 20177,517,517,437,507,5033.752
02 giu 20177,287,517,287,487,4836.127
01 giu 20177,397,447,297,407,4016.134
31 mag 20177,457,477,357,447,4423.999
30 mag 20177,347,397,257,367,3643.189
29 mag 20177,477,557,347,357,3540.034
26 mag 20177,567,587,457,477,4720.871
25 mag 20177,487,647,447,617,6148.804
24 mag 20177,537,557,437,487,4820.094
23 mag 20177,647,667,537,537,5329.604
22 mag 20177,537,647,527,617,6154.202
19 mag 20177,447,617,367,617,6154.613
18 mag 20177,487,487,257,427,4294.827
17 mag 20177,607,627,437,437,4393.555
16 mag 20177,707,707,507,667,6686.339
15 mag 20177,707,747,517,687,6876.526
12 mag 20177,657,707,637,707,7037.519
11 mag 20177,757,847,617,707,7091.659
10 mag 20177,747,807,627,797,79129.667
09 mag 20177,727,757,647,747,7488.568
08 mag 20177,707,787,607,687,68114.092
08 mag 20170.252 Dividendo
05 mag 20177,667,947,667,827,57129.205
04 mag 20177,557,737,527,707,4572.368
03 mag 20177,697,777,557,607,36122.836
02 mag 20177,587,757,497,757,50111.576
28 apr 20177,757,897,577,587,34151.966
27 apr 20177,907,907,617,807,55159.921
26 apr 20177,458,017,457,927,66257.064
25 apr 20177,377,517,337,457,2153.395
24 apr 20177,267,437,267,437,1977.269
21 apr 20177,247,347,227,267,0340.191
20 apr 20177,347,407,287,287,0528.289
19 apr 20177,347,457,307,407,1680.513
18 apr 20177,327,477,227,347,11111.778
13 apr 20177,297,327,207,327,0864.429
12 apr 20177,297,397,207,297,0652.682
11 apr 20177,287,407,207,397,1586.390
10 apr 20177,297,307,207,307,0647.488
07 apr 20177,187,297,137,297,0653.310
06 apr 20177,117,207,097,206,9662.870
05 apr 20177,257,287,127,226,9997.325
04 apr 20177,197,287,147,247,01162.926
03 apr 20177,387,387,097,206,96214.192
31 mar 20177,157,267,097,186,95211.822
30 mar 20177,407,407,137,206,97180.500
29 mar 20177,447,457,287,397,16182.276
28 mar 20177,407,457,347,407,16185.271
27 mar 20177,447,577,267,407,16350.164
24 mar 20177,367,607,307,397,15393.091
23 mar 20177,057,497,017,357,11450.539
22 mar 20176,847,076,827,006,77165.697
21 mar 20176,747,176,706,956,73401.088
20 mar 20176,396,746,386,696,47263.668
17 mar 20176,206,386,106,386,17123.210
16 mar 20176,186,206,146,206,0088.886
15 mar 20176,026,206,026,185,9858.703
14 mar 20176,096,095,956,095,8984.416
13 mar 20176,226,226,036,105,9074.710
10 mar 20176,186,226,096,165,9657.090
09 mar 20176,196,196,126,185,9847.185
08 mar 20176,056,156,056,155,9567.502
*Close price adjusted for splits.*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i nostri partner utilizzino cookie per scopi quali la personalizzazione di contenuti e annunci pubblicitari. Consulta la nostra Informativa sulla privacy per ulteriori informazioni