ZV.MI - Zignago Vetro S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20188,298,368,238,318,3115.865
25 apr 20188,338,338,288,298,2947.451
24 apr 20188,238,378,238,358,3533.702
23 apr 20188,188,298,168,218,218.049
20 apr 20188,258,338,218,218,2116.201
19 apr 20188,288,358,258,258,2524.918
18 apr 20188,308,358,188,258,2598.652
17 apr 20188,208,348,168,268,2629.874
16 apr 20188,268,298,158,158,1523.097
13 apr 20188,238,338,238,278,2726.153
12 apr 20188,238,328,238,258,2510.735
11 apr 20188,268,328,218,218,2115.008
10 apr 20188,308,358,238,258,2527.671
09 apr 20188,268,308,228,278,2724.215
06 apr 20188,308,378,218,268,2651.541
05 apr 20188,418,448,418,428,4229.656
04 apr 20188,468,468,348,368,3638.149
03 apr 20188,238,438,218,438,4330.560
29 mar 20188,308,338,278,308,3024.768
28 mar 20188,228,388,158,308,3044.357
27 mar 20188,258,338,108,218,2145.640
26 mar 20188,208,358,168,238,2327.127
23 mar 20188,178,198,038,088,0861.368
22 mar 20188,288,288,168,168,1633.082
21 mar 20188,308,308,268,268,2625.708
20 mar 20188,298,338,258,308,3041.967
19 mar 20188,208,308,168,308,3057.388
16 mar 20188,388,388,198,198,19171.678
15 mar 20188,298,448,268,368,36168.807
14 mar 20188,398,408,318,348,3413.886
13 mar 20188,388,468,388,438,4316.516
12 mar 20188,388,468,388,418,4133.793
09 mar 20188,178,388,178,388,3843.602
08 mar 20188,178,288,178,218,2115.532
07 mar 20188,228,308,178,278,2741.294
06 mar 20188,008,228,008,178,1727.955
05 mar 20188,058,077,958,068,0628.363
02 mar 20188,158,178,058,058,0556.071
01 mar 20188,238,268,148,158,1543.459
28 feb 20188,268,268,188,208,2063.429
27 feb 20188,188,258,158,208,2038.481
26 feb 20188,008,188,008,188,1836.144
23 feb 20188,158,158,018,018,0126.518
22 feb 20188,068,198,058,178,1721.814
21 feb 20188,188,198,058,078,0722.301
20 feb 20188,068,168,068,148,148.121
19 feb 20188,218,228,048,078,0727.319
16 feb 20188,198,258,158,228,2224.318
15 feb 20188,198,198,148,158,1575.322
14 feb 20188,148,228,108,178,1741.660
13 feb 20188,108,168,038,148,1475.869
12 feb 20188,008,148,008,148,1475.249
09 feb 20187,848,007,848,008,00136.767
08 feb 20188,008,088,008,048,0473.179
07 feb 20187,808,057,738,008,0037.854
06 feb 20187,697,757,487,717,71102.077
05 feb 20187,997,997,697,847,8467.580
02 feb 20188,128,187,907,947,9457.941
01 feb 20188,138,278,128,128,1229.232
31 gen 20188,318,398,138,138,1345.852
30 gen 20188,318,338,258,308,3034.247
29 gen 20188,398,458,328,398,3933.132
26 gen 20188,378,398,318,398,3928.762
25 gen 20188,498,498,358,418,4137.795
24 gen 20188,538,588,498,508,5015.404
23 gen 20188,608,608,488,568,5637.184
22 gen 20188,348,698,348,568,5689.942
19 gen 20188,248,308,248,288,2835.028
18 gen 20188,308,328,268,278,2746.181
17 gen 20188,308,328,208,268,2628.980
16 gen 20188,308,348,268,268,2629.299
15 gen 20188,348,438,258,308,3053.603
12 gen 20188,508,538,288,348,34157.147
11 gen 20188,608,738,418,478,47167.800
10 gen 20188,388,578,348,538,53125.935
09 gen 20188,308,408,268,348,3470.471
08 gen 20188,358,378,228,308,3070.997
05 gen 20188,358,358,238,308,3041.843
04 gen 20188,238,358,178,348,3439.055
03 gen 20188,328,328,188,208,2033.009
02 gen 20188,188,288,188,238,2325.398
29 dic 20178,298,308,148,148,1421.893
28 dic 20178,328,358,228,308,3093.447
27 dic 20178,108,318,108,258,2528.220
22 dic 20178,178,208,118,168,1619.081
21 dic 20178,198,208,178,208,2034.462
20 dic 20178,138,208,138,208,2028.200
19 dic 20178,148,208,088,138,1341.751
18 dic 20178,068,278,068,148,1460.949
15 dic 20178,138,158,058,158,15105.561
14 dic 20178,138,158,108,158,15106.170
13 dic 20178,128,158,068,118,1169.516
12 dic 20178,128,158,058,118,1161.690
11 dic 20177,768,097,768,098,0931.766
08 dic 20177,897,937,767,767,7635.454
07 dic 20177,978,017,897,907,9090.700
06 dic 20177,988,057,937,977,9755.928
05 dic 20178,008,148,008,008,0025.094
04 dic 20177,908,057,908,058,0553.190
01 dic 20177,917,957,897,937,9346.338
*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