ARZZ3

Datos Históricos AREZZO ON

ARZZ3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Sep 2020 53.90 0.25 0.47% 53.68 54.69 53.20 462,700
23 Sep 2020 53.65 -1.50 -2.72% 55.00 55.34 53.30 183,100
22 Sep 2020 55.15 1.05 1.94% 53.89 55.30 53.39 389,800
21 Sep 2020 54.10 -0.40 -0.73% 53.50 54.76 52.99 445,500
18 Sep 2020 54.50 -1.70 -3.02% 56.38 56.38 54.15 279,700
17 Sep 2020 56.20 -0.51 -0.9% 56.72 56.72 55.53 214,200
16 Sep 2020 56.71 -0.84 -1.46% 57.85 57.85 56.68 341,600
15 Sep 2020 57.55 0.38 0.66% 57.40 58.15 56.65 282,100
14 Sep 2020 57.17 1.42 2.55% 56.36 57.65 56.15 606,000
11 Sep 2020 55.75 -1.21 -2.12% 57.02 58.15 55.17 724,300
10 Sep 2020 56.96 -3.26 -5.41% 60.21 60.56 56.96 731,200
09 Sep 2020 60.22 1.60 2.73% 59.07 60.83 58.70 604,800
08 Sep 2020 58.62 -0.21 -0.36% 58.05 59.59 57.92 237,100
07 Sep 2020 58.83 0.00 +0.00% 58.63 59.50 57.03 0
04 Sep 2020 58.83 0.66 1.13% 58.63 59.50 57.03 413,400
03 Sep 2020 58.17 -1.22 -2.05% 59.38 59.80 57.56 380,400
02 Sep 2020 59.39 0.52 0.88% 59.30 59.85 58.63 363,600
01 Sep 2020 58.87 2.75 4.9% 56.15 59.52 56.00 1,588,700
31 Ago 2020 56.12 -0.94 -1.65% 57.06 57.82 55.97 637,500
28 Ago 2020 57.06 2.26 4.12% 54.80 57.14 54.30 742,400
27 Ago 2020 54.80 0.63 1.16% 54.18 55.76 53.92 464,300
26 Ago 2020 54.17 0.17 0.31% 54.21 55.05 53.12 675,600
25 Ago 2020 54.00 1.00 1.89% 53.70 54.78 52.89 952,800
24 Ago 2020 53.00 -0.20 -0.38% 53.25 53.69 52.17 667,300
21 Ago 2020 53.20 0.00 +0.00% 53.14 54.20 52.51 0
20 Ago 2020 53.20 0.07 0.13% 53.14 54.20 52.51 1,384,300
19 Ago 2020 53.13 -0.87 -1.61% 52.90 53.44 51.55 808,800
18 Ago 2020 54.00 -2.14 -3.81% 56.14 57.00 53.32 873,100
17 Ago 2020 56.14 3.27 6.18% 53.53 56.68 52.74 708,600
16 Ago 2020 52.87 -2.63 -4.74% 55.00 55.40 51.35 1,202,200
13 Ago 2020 55.50 0.00 0.0% 55.55 55.72 53.65 680,300
12 Ago 2020 55.50 0.59 1.07% 55.17 56.65 54.45 487,800
11 Ago 2020 54.91 -0.81 -1.45% 55.80 56.60 53.40 531,200
10 Ago 2020 55.72 1.75 3.24% 54.97 57.25 54.07 639,100
10 Ago 2020 53.97 -0.83 -1.51% 54.80 55.29 53.94 310,000
07 Ago 2020 54.80 0.00 0.0% 55.34 56.07 54.44 622,900
06 Ago 2020 54.80 1.74 3.28% 53.79 55.35 53.34 559,000
05 Ago 2020 53.06 1.46 2.83% 51.70 53.82 51.70 454,700
04 Ago 2020 51.60 -1.80 -3.37% 53.49 53.55 51.10 1,077,200
03 Ago 2020 53.40 0.64 1.21% 53.26 53.65 52.00 625,400
31 Jul 2020 52.76 0.77 1.48% 52.24 53.61 50.70 1,038,800
30 Jul 2020 51.99 -0.15 -0.29% 52.14 52.98 50.96 647,200
29 Jul 2020 52.14 1.64 3.25% 50.49 52.27 50.42 466,700
28 Jul 2020 50.50 -0.30 -0.59% 51.00 51.32 49.66 905,600
27 Jul 2020 50.80 -0.50 -0.97% 51.36 53.13 50.67 407,800
24 Jul 2020 51.30 -0.55 -1.06% 51.85 52.74 49.95 397,000
23 Jul 2020 51.85 -2.04 -3.79% 53.89 54.63 51.85 187,300
22 Jul 2020 53.89 -0.87 -1.59% 54.76 55.18 53.16 203,300
21 Jul 2020 54.76 -0.54 -0.98% 55.69 56.13 54.30 626,200
20 Jul 2020 55.30 2.75 5.23% 52.56 55.40 52.56 376,800
17 Jul 2020 52.55 -0.95 -1.78% 53.50 54.81 52.55 585,400
16 Jul 2020 53.50 0.54 1.02% 52.50 54.00 51.85 269,200
15 Jul 2020 52.96 0.46 0.88% 52.53 53.39 52.20 841,900
14 Jul 2020 52.50 -0.47 -0.89% 52.83 52.90 51.08 1,225,100
13 Jul 2020 52.97 1.41 2.73% 52.80 53.59 52.80 773,900
10 Jul 2020 51.56 -0.54 -1.04% 51.50 52.23 51.08 335,600
09 Jul 2020 52.10 0.17 0.33% 51.93 52.36 51.00 496,200
08 Jul 2020 51.93 1.06 2.08% 51.21 52.43 50.21 858,400
07 Jul 2020 50.87 0.87 1.74% 49.70 51.20 49.02 1,219,000
06 Jul 2020 50.00 1.25 2.56% 49.15 50.00 47.91 533,600
03 Jul 2020 48.75 0.42 0.87% 48.40 49.01 47.73 320,000
02 Jul 2020 48.33 0.34 0.71% 48.62 49.31 47.58 646,400
01 Jul 2020 47.99 0.09 0.19% 48.27 48.72 47.34 627,300
30 Jun 2020 47.90 0.45 0.95% 48.00 49.53 46.89 1,094,500
29 Jun 2020 47.45 1.16 2.51% 46.39 47.61 45.04 357,500
Su Consulta Reciente
BOV
ARZZ3
AREZZO ON
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200925 11:01:07