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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 20188,158,158,148,158,15470
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 20188,148,288,148,238,2325.398
29 dic 20178,298,308,148,148,1421.893
28 dic 20178,328,358,228,308,3093.447
27 dic 20178,168,318,108,258,2528.220
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
30 nov 20177,907,977,897,977,9730.175
29 nov 20177,907,987,907,957,9522.998
28 nov 20177,998,007,917,957,9517.875
27 nov 20178,008,027,907,997,9927.667
24 nov 20178,008,047,908,008,0040.416
23 nov 20177,908,037,897,957,9560.328
22 nov 20177,877,977,807,897,8947.876
21 nov 20177,627,887,627,867,8620.303
20 nov 20177,707,857,607,677,6728.753
17 nov 20177,747,747,607,677,6729.417
16 nov 20177,687,827,687,787,7822.356
15 nov 20177,887,887,647,707,7047.432
14 nov 20177,587,987,587,897,8977.637
13 nov 20177,727,727,517,587,5856.375
10 nov 20177,847,847,577,717,71209.434
09 nov 20177,707,917,517,907,90383.908
08 nov 20177,867,867,117,687,68157.109
07 nov 20177,917,917,827,867,8619.759
06 nov 20177,917,917,827,917,9154.081
03 nov 20177,958,007,858,008,0030.046
02 nov 20178,008,097,937,937,9341.094
01 nov 20178,098,097,998,068,0620.620
31 ott 20177,918,047,788,048,0431.198
30 ott 20177,817,897,797,897,8931.431
27 ott 20177,817,837,727,767,7627.927
26 ott 20177,867,867,747,787,7838.654
25 ott 20177,947,957,717,847,8438.078
24 ott 20178,018,027,887,887,8833.821
23 ott 20178,028,037,888,038,0316.805
20 ott 20177,917,987,807,987,9818.034
19 ott 20178,028,037,707,817,8153.696
18 ott 20177,958,027,918,028,0227.697
17 ott 20178,088,087,927,927,9236.730
16 ott 20178,028,087,978,048,0425.319
13 ott 20178,018,158,018,048,0422.312
12 ott 20178,008,117,998,008,0021.435
11 ott 20178,108,167,997,997,9927.241
10 ott 20177,958,107,888,108,1050.318
09 ott 20178,108,127,907,907,9039.859
06 ott 20178,148,157,978,068,0675.907
05 ott 20177,958,187,918,168,1662.221
04 ott 20178,068,067,937,997,9944.320
03 ott 20178,048,107,978,068,0631.204
02 ott 20178,088,087,887,997,9991.330
29 set 20178,168,208,128,128,1234.992
28 set 20178,148,208,118,208,2026.210
27 set 20178,238,308,138,138,1377.334
26 set 20178,278,328,158,228,22134.892
25 set 20178,308,528,198,228,22260.773
22 set 20178,248,308,098,148,14105.366
21 set 20177,958,357,958,128,12175.246
20 set 20177,897,947,807,937,9357.501
19 set 20177,917,917,577,897,8973.930
18 set 20177,667,957,617,797,7969.171
15 set 20177,767,767,557,607,6047.187
14 set 20177,677,747,567,747,7449.058
13 set 20177,657,687,557,667,6619.827
12 set 20177,557,637,527,607,6046.439
11 set 20177,527,667,527,537,5318.794
*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