2,750€
-0,72%
Echtzeit-Aktienkurs Ascopiave s.p.a.
Bid:
Ask:
Aktienkurse zur Ascopiave s.p.a. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,77 | 2,79 | 2,75 | 2,76 | -0,45% | - |
| 04.11.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -1,42% | - |
| 01.11.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,72% | - |
| 31.10.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -1,76% | - |
| 30.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,35% | - |
| 29.10.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 1,07% | - |
| 28.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,53% | - |
| 25.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,26% | - |
| 24.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 23.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -3,11% | - |
| 22.10.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -0,52% | - |
| 21.10.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 1,22% | - |
| 18.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 0,00% | - |
| 17.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 0,70% | - |
| 16.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,70% | - |
| 15.10.2024 | 2,87 | 2,91 | 2,78 | 2,87 | 0,17% | - |
| 14.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 2,14% | - |
| 11.10.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,53% | - |
| 10.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,05% | - |
| 09.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,18% | - |
| 08.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,18% | - |
| 07.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 2,89% | - |
| 04.10.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -2,64% | - |
| 03.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -2,40% | - |
| 02.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 01.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,05% | - |
| 30.09.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,52% | - |
| 27.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,35% | - |
| 26.09.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,52% | - |
| 25.09.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -0,17% | - |
| 24.09.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -0,17% | - |
| 23.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,77% | - |
| 20.09.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -1,74% | - |
| 19.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 3,42% | - |
| 18.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,09% | - |
| 17.09.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,36% | - |
| 16.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,11% | - |
| 13.09.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -2,52% | - |
| 12.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 11.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,92% | - |
| 10.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 2,07% | - |
| 09.09.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,30% | - |
| 06.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,94% | - |
| 05.09.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,19% | - |
| 04.09.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,11% | - |
| 03.09.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,19% | - |
| 02.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,93% | - |
| 30.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,56% | - |
| 29.08.2024 | 2,67 | 2,69 | 2,67 | 2,69 | 0,75% | 100,00 |
| 28.08.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,95% | - |
| 27.08.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,56% | - |
| 26.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,14% | - |
| 23.08.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,68% | - |
| 22.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,13% | - |
| 21.08.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -1,86% | - |
| 20.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,13% | - |
| 19.08.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,19% | - |
| 16.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,14% | - |
| 15.08.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | - |
| 14.08.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,77% | - |
| 13.08.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,36% | - |
| 12.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 09.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,58% | - |
| 08.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 2,58% | - |
| 07.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 06.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 05.08.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,41% | - |
| 02.08.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,61% | - |
| 01.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,20% | - |
| 31.07.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,61% | - |
| 30.07.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 29.07.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,20% | - |
| 26.07.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,24% | - |
| 25.07.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,42% | - |
| 24.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,63% | - |
| 23.07.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -0,21% | - |
| 22.07.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -0,52% | - |
| 19.07.2024 | 2,39 | 2,40 | 2,38 | 2,40 | 0,21% | - |
| 18.07.2024 | 2,38 | 2,41 | 2,37 | 2,40 | 1,27% | - |
| 17.07.2024 | 2,38 | 2,38 | 2,36 | 2,37 | -0,32% | - |
| 16.07.2024 | 2,38 | 2,38 | 2,36 | 2,38 | -0,31% | - |
| 15.07.2024 | 2,39 | 2,40 | 2,38 | 2,38 | -0,10% | - |
| 12.07.2024 | 2,41 | 2,41 | 2,38 | 2,39 | -0,93% | - |
| 11.07.2024 | 2,41 | 2,41 | 2,38 | 2,41 | 0,31% | - |
| 10.07.2024 | 2,39 | 2,40 | 2,37 | 2,40 | 1,16% | - |
| 09.07.2024 | 2,36 | 2,38 | 2,36 | 2,37 | 0,53% | - |
| 08.07.2024 | 2,38 | 2,40 | 2,36 | 2,36 | -0,74% | - |
| 05.07.2024 | 2,35 | 2,39 | 2,35 | 2,38 | 1,39% | - |
| 04.07.2024 | 2,36 | 2,36 | 2,33 | 2,35 | -0,32% | - |
| 03.07.2024 | 2,37 | 2,37 | 2,32 | 2,35 | 0,11% | - |
| 02.07.2024 | 2,31 | 2,38 | 2,31 | 2,35 | 1,51% | - |
| 01.07.2024 | 2,27 | 2,32 | 2,27 | 2,32 | 1,76% | - |
| 28.06.2024 | 2,28 | 2,28 | 2,25 | 2,28 | 0,66% | - |
| 27.06.2024 | 2,30 | 2,32 | 2,26 | 2,26 | -1,63% | - |
| 26.06.2024 | 2,27 | 2,30 | 2,25 | 2,30 | 1,66% | - |
| 25.06.2024 | 2,27 | 2,27 | 2,25 | 2,26 | -0,11% | - |
| 24.06.2024 | 2,26 | 2,28 | 2,24 | 2,26 | 0,44% | - |
| 21.06.2024 | 2,25 | 2,27 | 2,23 | 2,25 | 0,11% | - |
| 20.06.2024 | 2,23 | 2,26 | 2,23 | 2,25 | 0,45% | - |
| 19.06.2024 | 2,25 | 2,25 | 2,22 | 2,24 | 0,79% | - |