Mercados españoles cerrados

Vincenzo Zucchi S.p.A. (ZUC.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,0100+0,0100 (+0,50%)
Al cierre: 03:48PM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 20242,00002,01001,98002,01002,01009500
14 may 20242,00002,00002,00002,00002,00001053
13 may 20242,01002,01002,00002,00002,00005797
10 may 20242,01002,01002,01002,01002,0100650
09 may 20242,08002,08002,01002,02002,02002459
08 may 20242,02002,02002,02002,02002,0200300
07 may 20242,02002,05002,02002,02002,0200526
06 may 20242,01002,01002,01002,01002,0100650
03 may 20242,02002,04002,00002,01002,01006648
02 may 20242,00002,06002,00002,06002,06003826
30 abr 20242,05002,05002,05002,05002,0500-
29 abr 20241,98002,05001,98002,05002,050010.000
26 abr 20242,00002,05002,00002,05002,0500906
25 abr 20242,00002,05002,00002,05002,05005627
24 abr 20242,00002,00002,00002,00002,00002093
23 abr 20242,04002,04001,95001,95001,95003386
22 abr 20241,95002,04001,95002,04002,04001595
19 abr 20241,95001,95001,92001,95001,9500791
18 abr 20241,95001,95001,95001,95001,9500-
17 abr 20241,92001,95001,92001,95001,95002256
16 abr 20241,95001,95001,94501,94501,9450345
15 abr 20241,91001,97001,91001,97001,97004270
12 abr 20241,99501,99501,92501,99501,99501572
11 abr 20241,96502,00001,92001,99001,99007862
10 abr 20242,02002,02002,02002,02002,0200-
09 abr 20242,01002,02002,01002,02002,02002169
08 abr 20242,04002,04002,04002,04002,0400100
05 abr 20242,07002,07001,97502,04002,04004062
04 abr 20242,08002,10002,01002,03002,030013.186
03 abr 20242,01002,08001,98501,98501,98505670
02 abr 20242,07002,08001,88501,98501,985027.815
28 mar 20242,04002,10001,94002,05002,050023.732
27 mar 20242,03002,05002,03002,05002,05001500
26 mar 20242,03002,03002,03002,03002,03001000
25 mar 20242,08002,08002,00002,06002,06006676
22 mar 20242,05002,08002,01002,02002,02004581
21 mar 20242,08002,08002,00002,00002,00002145
20 mar 20242,02002,02001,99002,02002,02005200
19 mar 20242,02002,05002,00002,05002,05005250
18 mar 20241,96002,09001,95002,09002,090015.604
15 mar 20242,01002,01001,96001,96001,96002745
14 mar 20241,98002,03001,92502,01002,01007079
13 mar 20242,00002,09002,00002,02002,02006433
12 mar 20242,03002,03002,03002,03002,0300300
11 mar 20242,06002,09002,02002,02002,02009296
08 mar 20242,02002,06002,02002,02002,02001345
07 mar 20242,06002,06002,06002,06002,060064
06 mar 20242,04002,04002,04002,04002,0400700
05 mar 20242,01002,08002,01002,06002,06003524
04 mar 20242,02002,08002,02002,08002,08001782
01 mar 20242,04002,06002,01002,06002,06007005
29 feb 20242,08002,08002,04002,04002,04002981
28 feb 20242,03002,09002,00002,08002,080010.400
27 feb 20242,09002,09002,03002,09002,09002970
26 feb 20242,03002,08002,03002,08002,0800954
23 feb 20242,09002,10002,04002,10002,10005052
22 feb 20242,04002,04002,04002,04002,0400250
21 feb 20242,07002,07002,04002,04002,04007216
20 feb 20242,09002,09002,05002,09002,09001050
19 feb 20242,09002,09002,06002,06002,06001340
16 feb 20242,05002,05002,05002,05002,0500600
15 feb 20242,10002,10002,08002,08002,08005318
14 feb 20242,10002,10002,09002,09002,09004052
13 feb 20242,10002,10002,08002,08002,0800255
12 feb 20242,08002,08002,08002,08002,08002118
09 feb 20242,09002,09002,00002,05002,050017.630
08 feb 20242,23002,23002,10002,10002,10006006
07 feb 20242,24002,24002,20002,20002,20001093
06 feb 20242,22002,22002,20002,20002,2000253
05 feb 20242,25002,25002,21002,21002,21002755
02 feb 20242,20002,25002,20002,25002,25001730
01 feb 20242,21002,23002,21002,23002,2300325
31 ene 20242,22002,24002,22002,24002,24002782
30 ene 20242,23002,23002,22002,22002,22002323
29 ene 20242,22002,22002,22002,22002,22006229
26 ene 20242,23002,23002,23002,23002,2300-
25 ene 20242,25002,25002,23002,23002,23001781
24 ene 20242,25002,25002,25002,25002,2500744
23 ene 20242,25002,25002,25002,25002,2500400
22 ene 20242,29002,29002,26002,26002,26002559
19 ene 20242,28002,31002,24002,26002,26006800
18 ene 20242,33002,33002,33002,33002,3300-
17 ene 20242,26002,33002,24002,33002,33004972
16 ene 20242,30002,30002,25002,25002,25003198
15 ene 20242,34002,34002,34002,34002,3400-
12 ene 20242,28002,34002,28002,34002,3400873
11 ene 20242,34002,34002,25002,25002,25001431
10 ene 20242,33002,33002,33002,33002,3300100
09 ene 20242,39002,42002,29002,30002,300021.215
08 ene 20242,32002,34002,32002,32002,32005060
05 ene 20242,34002,38002,23002,38002,380010.375
04 ene 20242,28002,31002,25002,25002,25007830
03 ene 20242,23002,24002,23002,23002,230012.838
02 ene 20242,29002,29002,23002,23002,230019
29 dic 20232,29002,29002,23002,23002,23002306
28 dic 20232,29002,29002,29002,29002,2900250
27 dic 20232,22002,29002,22002,29002,29001001
22 dic 20232,22002,29002,21002,22002,22008223
21 dic 20232,22002,26002,22002,26002,26002291
20 dic 20232,29002,37002,22002,26002,26008951
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...