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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 nov 20177,907,977,897,967,9621.633
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
08 set 20177,647,667,507,537,5334.684
07 set 20177,707,747,637,687,6829.594
06 set 20177,627,687,597,607,6022.645
05 set 20177,607,657,507,647,6431.111
04 set 20177,577,597,517,577,577.549
01 set 20177,647,647,517,557,5521.851
31 ago 20177,557,647,487,647,6412.342
30 ago 20177,557,627,477,487,4820.117
29 ago 20177,557,587,417,557,5531.622
28 ago 20177,597,647,517,517,5117.337
25 ago 20177,647,687,567,567,569.906
24 ago 20177,667,727,617,647,646.961
23 ago 20177,767,767,647,657,6514.791
22 ago 20177,607,747,577,747,7440.781
21 ago 20177,417,607,417,607,609.798
18 ago 20177,647,647,407,407,4019.078
17 ago 20177,647,657,597,647,6416.210
16 ago 20177,567,647,557,597,5918.345
14 ago 20177,407,597,407,567,567.535
11 ago 20177,657,657,417,417,4129.687
10 ago 20177,707,777,527,627,6223.879
09 ago 20177,597,707,597,707,7027.492
08 ago 20177,577,707,577,707,7023.623
07 ago 20177,497,687,497,647,6426.644
04 ago 20177,657,687,447,537,5328.469
03 ago 20177,587,687,477,637,6336.893
02 ago 20177,447,577,447,537,5324.066
01 ago 20177,537,587,457,477,4724.024
31 lug 20177,277,557,267,517,5136.647
28 lug 20177,517,517,337,337,3328.812
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
*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