Milan - Delayed Quote • EUR
Unidata S.p.A. (UD.MI)
At close: April 23 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.5300 | 3.5300 | 3.4800 | 3.4800 | 3.4800 | 7,131 |
| Apr 22, 2024 | 3.5100 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 4,465 |
| Apr 19, 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5400 | 3.5400 | 2,400 |
| Apr 18, 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5100 | 3.5100 | 2,411 |
| Apr 17, 2024 | 3.5800 | 3.5800 | 3.5100 | 3.5100 | 3.5100 | 4,479 |
| Apr 16, 2024 | 3.5100 | 3.5800 | 3.5000 | 3.5500 | 3.5500 | 5,822 |
| Apr 15, 2024 | 3.5100 | 3.5300 | 3.5100 | 3.5300 | 3.5300 | 1,858 |
| Apr 12, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 2,950 |
| Apr 11, 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5500 | 3.5500 | 9,457 |
| Apr 10, 2024 | 3.6000 | 3.6200 | 3.4800 | 3.5200 | 3.5200 | 11,040 |
| Apr 9, 2024 | 3.6000 | 3.7000 | 3.5600 | 3.5600 | 3.5600 | 5,035 |
| Apr 8, 2024 | 3.6300 | 3.6300 | 3.5500 | 3.5900 | 3.5900 | 10,707 |
| Apr 5, 2024 | 3.7300 | 3.7300 | 3.6000 | 3.6000 | 3.6000 | 11,486 |
| Apr 4, 2024 | 3.7100 | 3.7200 | 3.6300 | 3.6300 | 3.6300 | 21,304 |
| Apr 3, 2024 | 3.7400 | 3.7400 | 3.6900 | 3.7100 | 3.7100 | 19,350 |
| Apr 2, 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6900 | 3.6900 | 32,428 |
| Mar 28, 2024 | 3.6400 | 3.6900 | 3.6400 | 3.6900 | 3.6900 | 22,295 |
| Mar 27, 2024 | 3.7100 | 3.7400 | 3.6600 | 3.6700 | 3.6700 | 7,062 |
| Mar 26, 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6500 | 3.6500 | 2,959 |
| Mar 25, 2024 | 3.6500 | 3.6800 | 3.6500 | 3.6500 | 3.6500 | 4,537 |
| Mar 22, 2024 | 3.6800 | 3.7200 | 3.6500 | 3.6500 | 3.6500 | 4,783 |
| Mar 21, 2024 | 3.6200 | 3.7200 | 3.6200 | 3.6300 | 3.6300 | 10,120 |
| Mar 20, 2024 | 3.6500 | 3.6700 | 3.6200 | 3.6200 | 3.6200 | 2,637 |
| Mar 19, 2024 | 3.6800 | 3.7300 | 3.6200 | 3.6500 | 3.6500 | 8,732 |
| Mar 18, 2024 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 846 |
| Mar 15, 2024 | 3.6900 | 3.6900 | 3.6400 | 3.6400 | 3.6400 | 8,830 |
| Mar 14, 2024 | 3.6700 | 3.7100 | 3.6500 | 3.6800 | 3.6800 | 19,653 |
| Mar 13, 2024 | 3.6700 | 3.6700 | 3.6200 | 3.6400 | 3.6400 | 4,301 |
| Mar 12, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 452 |
| Mar 11, 2024 | 3.6900 | 3.6900 | 3.6200 | 3.6400 | 3.6400 | 11,565 |
| Mar 8, 2024 | 3.6900 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 7,389 |
| Mar 7, 2024 | 3.7500 | 3.7500 | 3.6000 | 3.6100 | 3.6100 | 16,853 |
| Mar 6, 2024 | 3.7000 | 3.7300 | 3.7000 | 3.7000 | 3.7000 | 2,750 |
| Mar 5, 2024 | 3.7200 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 19,950 |
| Mar 4, 2024 | 3.8200 | 3.8200 | 3.7100 | 3.7100 | 3.7100 | 24,657 |
| Mar 1, 2024 | 3.7100 | 3.8300 | 3.7100 | 3.8000 | 3.8000 | 16,018 |
| Feb 29, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 865 |
| Feb 28, 2024 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | 3.7700 | 4,205 |
| Feb 27, 2024 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | 3.7900 | 2,200 |
| Feb 26, 2024 | 3.8200 | 3.8200 | 3.7200 | 3.7200 | 3.7200 | 4,860 |
| Feb 23, 2024 | 3.8200 | 3.8200 | 3.7500 | 3.7500 | 3.7500 | 8,050 |
| Feb 22, 2024 | 3.8500 | 3.8900 | 3.7200 | 3.7200 | 3.7200 | 12,427 |
| Feb 21, 2024 | 3.6800 | 3.8400 | 3.6800 | 3.8000 | 3.8000 | 24,876 |
| Feb 20, 2024 | 3.8100 | 3.8600 | 3.7700 | 3.8200 | 3.8200 | 13,201 |
| Feb 19, 2024 | 3.9600 | 3.9600 | 3.6200 | 3.8600 | 3.8600 | 56,542 |
| Feb 16, 2024 | 3.9400 | 3.9800 | 3.8200 | 3.9400 | 3.9400 | 11,713 |
| Feb 15, 2024 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 9,557 |
| Feb 14, 2024 | 3.9600 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 36,970 |
| Feb 13, 2024 | 3.8900 | 3.9800 | 3.8900 | 3.9500 | 3.9500 | 16,051 |
| Feb 12, 2024 | 3.7900 | 3.9000 | 3.6700 | 3.8700 | 3.8700 | 64,280 |
| Feb 9, 2024 | 3.8400 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 4,400 |
| Feb 8, 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 5,243 |
| Feb 7, 2024 | 3.8900 | 3.8900 | 3.8500 | 3.8500 | 3.8500 | 7,114 |
| Feb 6, 2024 | 3.8800 | 3.9000 | 3.8800 | 3.8900 | 3.8900 | 2,361 |
| Feb 5, 2024 | 3.9700 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 19,637 |
| Feb 2, 2024 | 3.8300 | 3.9500 | 3.8100 | 3.9500 | 3.9500 | 49,218 |
| Feb 1, 2024 | 3.9100 | 3.9200 | 3.8300 | 3.8300 | 3.8300 | 6,132 |
| Jan 31, 2024 | 3.9100 | 3.9100 | 3.8400 | 3.8400 | 3.8400 | 4,594 |
| Jan 30, 2024 | 3.8900 | 3.9100 | 3.8200 | 3.8400 | 3.8400 | 4,556 |
| Jan 29, 2024 | 3.9100 | 4.0200 | 3.8900 | 3.8900 | 3.8900 | 9,092 |
| Jan 26, 2024 | 3.9500 | 3.9500 | 3.8700 | 3.8900 | 3.8900 | 3,417 |
| Jan 25, 2024 | 3.8900 | 3.9700 | 3.8900 | 3.9200 | 3.9200 | 4,683 |
| Jan 24, 2024 | 3.9600 | 3.9600 | 3.9500 | 3.9500 | 3.9500 | 6,750 |
| Jan 23, 2024 | 3.9900 | 3.9900 | 3.9800 | 3.9800 | 3.9800 | 11,270 |
| Jan 22, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 1,600 |
| Jan 19, 2024 | 3.9500 | 3.9800 | 3.9500 | 3.9700 | 3.9700 | 2,119 |
| Jan 18, 2024 | 4.0400 | 4.0400 | 3.9500 | 3.9500 | 3.9500 | 7,248 |
| Jan 17, 2024 | 4.0600 | 4.0600 | 3.9500 | 3.9500 | 3.9500 | 8,969 |
| Jan 16, 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0300 | 4.0300 | 7,285 |
| Jan 15, 2024 | 4.0200 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 1,125 |
| Jan 12, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,000 |
| Jan 11, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,100 |
| Jan 10, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 3,299 |
| Jan 9, 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 41,355 |
| Jan 8, 2024 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 26,121 |
| Jan 5, 2024 | 3.9900 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 33,014 |
| Jan 4, 2024 | 3.9890 | 4.0000 | 3.9510 | 3.9980 | 3.9980 | 10,596 |
| Jan 3, 2024 | 3.9980 | 3.9980 | 3.9210 | 3.9505 | 3.9505 | 6,820 |
| Jan 2, 2024 | 3.8900 | 4.0000 | 3.8800 | 3.9970 | 3.9970 | 7,737 |
| Dec 29, 2023 | 3.9990 | 3.9990 | 3.9400 | 3.9400 | 3.9400 | 4,990 |
| Dec 28, 2023 | 4.0000 | 4.0000 | 3.9200 | 3.9900 | 3.9900 | 6,708 |
| Dec 27, 2023 | 3.9200 | 4.0000 | 3.9020 | 4.0000 | 4.0000 | 7,715 |
| Dec 22, 2023 | 4.0460 | 4.0480 | 3.9785 | 3.9785 | 3.9785 | 9,527 |
| Dec 21, 2023 | 3.8930 | 4.0995 | 3.8930 | 4.0000 | 4.0000 | 19,108 |
| Dec 20, 2023 | 3.9800 | 3.9800 | 3.8925 | 3.9440 | 3.9440 | 21,357 |
| Dec 19, 2023 | 3.9985 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 46,304 |
| Dec 18, 2023 | 10:1 Stock Splits | |||||
| Dec 18, 2023 | 4.0500 | 4.0800 | 3.9000 | 40.6000 | 40.6000 | 13,565 |
| Dec 15, 2023 | 4.0400 | 4.1500 | 4.0000 | 4.0600 | 4.0600 | 97,910 |
| Dec 14, 2023 | 4.0700 | 4.0800 | 3.9800 | 3.9800 | 3.9800 | 68,590 |
| Dec 13, 2023 | 4.0000 | 4.1500 | 3.9900 | 4.0100 | 4.0100 | 46,140 |
| Dec 12, 2023 | 4.0100 | 4.0100 | 3.9800 | 3.9800 | 3.9800 | 9,780 |
| Dec 11, 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 5,970 |
| Dec 8, 2023 | 4.1600 | 4.1700 | 4.0700 | 4.0700 | 4.0700 | 5,030 |
| Dec 7, 2023 | 4.0800 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 4,400 |
| Dec 6, 2023 | 3.9900 | 4.0700 | 3.9500 | 4.0700 | 4.0700 | 13,820 |
| Dec 5, 2023 | 3.9700 | 4.0300 | 3.8600 | 3.9300 | 3.9300 | 18,360 |
| Dec 4, 2023 | 4.1400 | 4.1800 | 3.9800 | 4.0200 | 4.0200 | 44,930 |
| Dec 1, 2023 | 4.2400 | 4.2500 | 4.1000 | 4.1400 | 4.1400 | 21,380 |
| Nov 30, 2023 | 4.1600 | 4.2300 | 4.1000 | 4.2200 | 4.2200 | 41,290 |
| Nov 29, 2023 | 4.2000 | 4.2000 | 3.9900 | 4.1400 | 4.1400 | 66,300 |
| Nov 28, 2023 | 4.0100 | 4.1000 | 4.0100 | 4.1000 | 4.1000 | 15,950 |
| Nov 27, 2023 | 3.9500 | 4.1800 | 3.9500 | 4.0800 | 4.0800 | 34,120 |
| Nov 24, 2023 | 3.8400 | 3.9400 | 3.8400 | 3.9400 | 3.9400 | 8,060 |
| Nov 23, 2023 | 3.8200 | 3.8700 | 3.8200 | 3.8700 | 3.8700 | 2,970 |
| Nov 22, 2023 | 3.7900 | 3.8800 | 3.7800 | 3.8700 | 3.8700 | 12,860 |
| Nov 21, 2023 | 3.8500 | 3.9000 | 3.7800 | 3.7800 | 3.7800 | 34,380 |
| Nov 20, 2023 | 3.8200 | 3.9700 | 3.8200 | 3.9200 | 3.9200 | 9,790 |
| Nov 17, 2023 | 3.7700 | 3.8300 | 3.7500 | 3.8100 | 3.8100 | 14,330 |
| Nov 16, 2023 | 3.8000 | 3.8300 | 3.7300 | 3.7500 | 3.7500 | 18,670 |
| Nov 15, 2023 | 3.7400 | 3.8400 | 3.7400 | 3.7400 | 3.7400 | 29,290 |
| Nov 14, 2023 | 3.7000 | 3.7400 | 3.6700 | 3.7400 | 3.7400 | 4,340 |
| Nov 13, 2023 | 3.7600 | 3.7600 | 3.6600 | 3.7100 | 3.7100 | 3,120 |
| Nov 10, 2023 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | 3.7900 | 240 |
| Nov 9, 2023 | 3.6000 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 17,050 |
| Nov 8, 2023 | 3.5700 | 3.6200 | 3.5600 | 3.6000 | 3.6000 | 5,210 |
| Nov 7, 2023 | 3.5900 | 3.6500 | 3.5300 | 3.6400 | 3.6400 | 10,070 |
| Nov 6, 2023 | 3.6900 | 3.6900 | 3.6000 | 3.6000 | 3.6000 | 7,780 |
| Nov 3, 2023 | 3.6500 | 3.7900 | 3.6500 | 3.7000 | 3.7000 | 17,040 |
| Nov 2, 2023 | 3.5900 | 3.7500 | 3.4700 | 3.7500 | 3.7500 | 45,360 |
| Nov 1, 2023 | 3.5200 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 7,010 |
| Oct 31, 2023 | 3.6600 | 3.6600 | 3.4500 | 3.6000 | 3.6000 | 13,970 |
| Oct 30, 2023 | 3.6500 | 3.6600 | 3.6400 | 3.6600 | 3.6600 | 4,060 |
| Oct 27, 2023 | 3.7800 | 3.7800 | 3.6800 | 3.6800 | 3.6800 | 3,530 |
| Oct 26, 2023 | 3.6400 | 3.8100 | 3.6400 | 3.7200 | 3.7200 | 21,080 |
| Oct 25, 2023 | 3.6500 | 3.7200 | 3.6400 | 3.6700 | 3.6700 | 6,040 |
| Oct 24, 2023 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | 3.7300 | 8,160 |
| Oct 23, 2023 | 3.7000 | 3.8200 | 3.7000 | 3.7400 | 3.7400 | 2,880 |
| Oct 20, 2023 | 3.7600 | 3.8700 | 3.7500 | 3.7900 | 3.7900 | 3,010 |
| Oct 19, 2023 | 3.8700 | 3.9000 | 3.7800 | 3.8900 | 3.8900 | 5,620 |
| Oct 18, 2023 | 3.8500 | 3.8800 | 3.8500 | 3.8700 | 3.8700 | 2,300 |
| Oct 17, 2023 | 3.8400 | 3.8500 | 3.6200 | 3.8300 | 3.8300 | 23,350 |
| Oct 16, 2023 | 3.8200 | 3.9300 | 3.7500 | 3.7600 | 3.7600 | 25,040 |
| Oct 13, 2023 | 3.9800 | 3.9800 | 3.8200 | 3.8200 | 3.8200 | 17,270 |
| Oct 12, 2023 | 4.0000 | 4.0000 | 3.9400 | 3.9800 | 3.9800 | 14,640 |
| Oct 11, 2023 | 4.0300 | 4.0900 | 3.7700 | 3.8800 | 3.8800 | 44,360 |
| Oct 10, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Oct 9, 2023 | 4.1000 | 4.1900 | 4.0600 | 4.0800 | 4.0800 | 1,150 |
| Oct 6, 2023 | 4.1100 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 8,820 |
| Oct 5, 2023 | 4.0300 | 4.1600 | 3.9800 | 4.1500 | 4.1500 | 271,200 |
| Oct 4, 2023 | 4.1700 | 4.1700 | 4.0400 | 4.0400 | 4.0400 | 14,460 |
| Oct 3, 2023 | 4.2900 | 4.2900 | 4.2000 | 4.2200 | 4.2200 | 9,490 |
| Oct 2, 2023 | 4.2300 | 4.2900 | 4.2300 | 4.2900 | 4.2900 | 20,390 |
| Sep 29, 2023 | 4.2100 | 4.2900 | 4.0900 | 4.2900 | 4.2900 | 2,740 |
| Sep 28, 2023 | 4.2000 | 4.2500 | 4.1100 | 4.1100 | 4.1100 | 7,020 |
| Sep 27, 2023 | 4.2300 | 4.3500 | 4.2300 | 4.2900 | 4.2900 | 15,200 |
| Sep 26, 2023 | 4.2300 | 4.2800 | 4.2300 | 4.2400 | 4.2400 | 2,510 |
| Sep 25, 2023 | 4.2300 | 4.3200 | 4.2300 | 4.3000 | 4.3000 | 7,230 |
| Sep 22, 2023 | 4.2400 | 4.3000 | 4.2400 | 4.3000 | 4.3000 | 2,300 |
| Sep 21, 2023 | 4.2800 | 4.3300 | 4.2800 | 4.3300 | 4.3300 | 320 |
| Sep 20, 2023 | 4.2700 | 4.3200 | 4.2400 | 4.3200 | 4.3200 | 11,730 |
| Sep 19, 2023 | 4.3500 | 4.3500 | 4.2700 | 4.2700 | 4.2700 | 3,150 |
| Sep 18, 2023 | 4.4000 | 4.4000 | 4.2400 | 4.2600 | 4.2600 | 6,250 |
| Sep 15, 2023 | 4.3700 | 4.4000 | 4.3400 | 4.4000 | 4.4000 | 9,410 |
| Sep 14, 2023 | 4.3500 | 4.3900 | 4.3000 | 4.3900 | 4.3900 | 9,130 |
| Sep 13, 2023 | 4.3800 | 4.4500 | 4.2500 | 4.2800 | 4.2800 | 42,450 |
| Sep 12, 2023 | 4.4100 | 4.4300 | 4.3400 | 4.4100 | 4.4100 | 16,240 |
| Sep 11, 2023 | 4.3000 | 4.4700 | 4.3000 | 4.4100 | 4.4100 | 8,990 |
| Sep 8, 2023 | 4.4400 | 4.4400 | 4.2900 | 4.4000 | 4.4000 | 15,750 |
| Sep 7, 2023 | 4.3500 | 4.4400 | 4.2900 | 4.4000 | 4.4000 | 17,350 |
| Sep 6, 2023 | 4.3300 | 4.3800 | 4.2200 | 4.3300 | 4.3300 | 13,200 |
| Sep 5, 2023 | 4.3200 | 4.4300 | 4.2900 | 4.4300 | 4.4300 | 3,760 |
| Sep 4, 2023 | 4.3800 | 4.4300 | 4.3400 | 4.4000 | 4.4000 | 10,910 |
| Sep 1, 2023 | 4.4000 | 4.4000 | 4.3800 | 4.3800 | 4.3800 | 3,590 |
| Aug 31, 2023 | 4.3000 | 4.4100 | 4.3000 | 4.4100 | 4.4100 | 18,030 |
| Aug 30, 2023 | 4.3500 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 5,580 |
| Aug 29, 2023 | 4.2600 | 4.3400 | 4.2600 | 4.3200 | 4.3200 | 8,220 |
| Aug 28, 2023 | 4.3000 | 4.3500 | 4.2800 | 4.2900 | 4.2900 | 8,060 |
| Aug 25, 2023 | 4.3300 | 4.3600 | 4.3000 | 4.3500 | 4.3500 | 45,530 |
| Aug 24, 2023 | 4.2100 | 4.3500 | 4.2100 | 4.3400 | 4.3400 | 31,140 |
| Aug 23, 2023 | 4.2600 | 4.2900 | 4.1700 | 4.2900 | 4.2900 | 34,230 |
| Aug 22, 2023 | 4.1300 | 4.2800 | 4.1300 | 4.2100 | 4.2100 | 14,160 |
| Aug 21, 2023 | 4.0800 | 4.2600 | 4.0800 | 4.1200 | 4.1200 | 6,660 |
| Aug 18, 2023 | 4.0100 | 4.1500 | 4.0100 | 4.1000 | 4.1000 | 7,550 |
| Aug 17, 2023 | 3.9300 | 4.0600 | 3.9300 | 3.9500 | 3.9500 | 510 |
| Aug 16, 2023 | 4.0000 | 4.0900 | 3.9100 | 3.9500 | 3.9500 | 5,310 |
| Aug 14, 2023 | 4.0800 | 4.0800 | 4.0000 | 4.0600 | 4.0600 | 5,620 |
| Aug 11, 2023 | 4.0500 | 4.0500 | 3.9500 | 3.9700 | 3.9700 | 7,010 |
| Aug 10, 2023 | 4.0500 | 4.0700 | 3.9500 | 4.0600 | 4.0600 | 100,090 |
| Aug 9, 2023 | 4.1200 | 4.1200 | 4.0400 | 4.0500 | 4.0500 | 10,970 |
| Aug 8, 2023 | 4.1700 | 4.1700 | 4.0900 | 4.1700 | 4.1700 | 4,840 |
| Aug 7, 2023 | 3.9000 | 4.1800 | 3.9000 | 4.0900 | 4.0900 | 24,460 |
| Aug 4, 2023 | 4.0600 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 18,040 |
| Aug 3, 2023 | 4.1500 | 4.1800 | 4.0200 | 4.1200 | 4.1200 | 21,410 |
| Aug 2, 2023 | 4.1300 | 4.1300 | 4.1200 | 4.1200 | 4.1200 | 1,130 |
| Aug 1, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 7,840 |
| Jul 31, 2023 | 4.1500 | 4.1700 | 4.1200 | 4.1200 | 4.1200 | 12,200 |
| Jul 28, 2023 | 4.1500 | 4.1600 | 4.1500 | 4.1600 | 4.1600 | 4,500 |
| Jul 27, 2023 | 4.1600 | 4.1700 | 4.1100 | 4.1100 | 4.1100 | 20,440 |
| Jul 26, 2023 | 4.1500 | 4.1600 | 4.1100 | 4.1600 | 4.1600 | 15,340 |
| Jul 25, 2023 | 4.1600 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 10,230 |
| Jul 24, 2023 | 4.1900 | 4.2200 | 4.1100 | 4.1100 | 4.1100 | 22,390 |
| Jul 21, 2023 | 4.1800 | 4.2800 | 4.1300 | 4.1300 | 4.1300 | 19,870 |
| Jul 20, 2023 | 4.1700 | 4.2000 | 4.1400 | 4.2000 | 4.2000 | 8,120 |
| Jul 19, 2023 | 4.2300 | 4.2400 | 4.1200 | 4.2000 | 4.2000 | 31,610 |
| Jul 18, 2023 | 4.2300 | 4.2700 | 4.2000 | 4.2500 | 4.2500 | 7,880 |
| Jul 17, 2023 | 4.2700 | 4.2700 | 4.1700 | 4.2400 | 4.2400 | 8,340 |
| Jul 14, 2023 | 4.2100 | 4.2500 | 4.1800 | 4.2100 | 4.2100 | 9,220 |
| Jul 13, 2023 | 4.1700 | 4.2200 | 4.1700 | 4.1800 | 4.1800 | 11,320 |
| Jul 12, 2023 | 4.1200 | 4.2000 | 4.1200 | 4.1700 | 4.1700 | 6,470 |
| Jul 11, 2023 | 4.1400 | 4.1400 | 4.1200 | 4.1200 | 4.1200 | 10,590 |
| Jul 10, 2023 | 4.0500 | 4.1400 | 4.0400 | 4.1000 | 4.1000 | 20,270 |
| Jul 7, 2023 | 4.0600 | 4.0600 | 4.0000 | 4.0400 | 4.0400 | 1,050 |
| Jul 6, 2023 | 4.0200 | 4.0500 | 3.9000 | 3.9900 | 3.9900 | 11,870 |
| Jul 5, 2023 | 4.1000 | 4.1100 | 4.0000 | 4.0200 | 4.0200 | 3,580 |
| Jul 4, 2023 | 4.1100 | 4.1100 | 4.0000 | 4.0600 | 4.0600 | 7,610 |
| Jul 3, 2023 | 4.0500 | 4.1100 | 4.0500 | 4.1100 | 4.1100 | 13,210 |
| Jun 30, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4,090 |
| Jun 29, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Jun 28, 2023 | 4.0400 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 14,500 |
| Jun 27, 2023 | 4.0000 | 4.1000 | 3.9600 | 4.0900 | 4.0900 | 8,480 |
| Jun 26, 2023 | 4.0600 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 2,620 |
| Jun 23, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Jun 22, 2023 | 4.0600 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 3,690 |
| Jun 21, 2023 | 4.0500 | 4.1000 | 4.0100 | 4.1000 | 4.1000 | 5,810 |
| Jun 20, 2023 | 4.0500 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 12,070 |
| Jun 19, 2023 | 4.0200 | 4.0900 | 4.0200 | 4.0900 | 4.0900 | 300 |
| Jun 16, 2023 | 4.1400 | 4.1400 | 4.0100 | 4.0100 | 4.0100 | 7,140 |
| Jun 15, 2023 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 1,620 |
| Jun 14, 2023 | 4.0800 | 4.1000 | 3.9300 | 4.0900 | 4.0900 | 27,250 |
| Jun 13, 2023 | 4.0500 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 7,320 |
| Jun 12, 2023 | 4.0300 | 4.0900 | 4.0200 | 4.0700 | 4.0700 | 14,010 |
| Jun 9, 2023 | 3.9000 | 4.0300 | 3.8800 | 4.0000 | 4.0000 | 42,190 |
| Jun 8, 2023 | 4.1000 | 4.1700 | 3.8400 | 3.9100 | 3.9100 | 85,340 |
| Jun 7, 2023 | 4.1000 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 4,360 |
| Jun 6, 2023 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 2,310 |
| Jun 5, 2023 | 4.1500 | 4.2200 | 4.1300 | 4.1300 | 4.1300 | 17,180 |
| Jun 2, 2023 | 4.0600 | 4.2300 | 4.0600 | 4.1800 | 4.1800 | 24,790 |
| Jun 1, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 31, 2023 | 3.9700 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 6,600 |
| May 30, 2023 | 4.0000 | 4.1300 | 3.9400 | 3.9800 | 3.9800 | 6,250 |
| May 29, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 50 |
| May 26, 2023 | 3.9400 | 3.9500 | 3.9300 | 3.9500 | 3.9500 | 3,040 |
| May 25, 2023 | 3.9300 | 3.9700 | 3.9100 | 3.9600 | 3.9600 | 8,350 |
| May 24, 2023 | 4.0200 | 4.0200 | 3.9300 | 3.9800 | 3.9800 | 6,790 |
| May 23, 2023 | 3.9800 | 4.0300 | 3.9600 | 4.0300 | 4.0300 | 8,200 |
| May 22, 2023 | 4.0100 | 4.0100 | 3.9300 | 3.9800 | 3.9800 | 4,340 |
| May 19, 2023 | 4.0200 | 4.0200 | 3.9200 | 3.9900 | 3.9900 | 2,110 |
| May 18, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| May 17, 2023 | 3.9800 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 8,670 |
| May 16, 2023 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 2,710 |
| May 15, 2023 | 3.9600 | 4.0500 | 3.9500 | 4.0500 | 4.0500 | 6,240 |
| May 12, 2023 | 3.9400 | 3.9600 | 3.8700 | 3.9000 | 3.9000 | 2,310 |
| May 11, 2023 | 3.8900 | 3.9700 | 3.8400 | 3.8400 | 3.8400 | 3,750 |
| May 10, 2023 | 4.0400 | 4.0400 | 3.9000 | 3.9000 | 3.9000 | 1,300 |
| May 9, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2,580 |
| May 8, 2023 | 0.0100 Dividend | |||||
| May 8, 2023 | 3.9000 | 4.0000 | 3.9000 | 3.9600 | 3.9600 | 6,080 |
| May 5, 2023 | 3.9000 | 3.9200 | 3.8900 | 3.9000 | 3.8900 | 47,190 |
| May 4, 2023 | 3.9100 | 3.9500 | 3.9100 | 3.9500 | 3.9399 | 1,640 |
| May 3, 2023 | 3.9200 | 3.9600 | 3.9000 | 3.9600 | 3.9498 | 3,000 |
| May 2, 2023 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | 3.8701 | 3,250 |
| Apr 28, 2023 | 3.8900 | 3.9600 | 3.8900 | 3.9500 | 3.9399 | 13,500 |
| Apr 27, 2023 | 3.8800 | 3.9200 | 3.8800 | 3.9200 | 3.9099 | 1,540 |
| Apr 26, 2023 | 3.9900 | 4.0000 | 3.8000 | 3.9100 | 3.9000 | 15,070 |
| Apr 25, 2023 | 3.9600 | 3.9600 | 3.9400 | 3.9500 | 3.9399 | 830 |
| Apr 24, 2023 | 4.0000 | 4.0200 | 3.9700 | 3.9800 | 3.9698 | 9,740 |
Related Tickers
ITD.MI Intred S.p.A.
9.44
+0.43%
CVG.MI Convergenze S.p.A. Società Benefit
1.5000
-1.96%
PLN.MI Planetel S.p.A.
5.0000
0.00%
OIBR4.SA Oi S.A.
1.8100
-0.55%
TIGO Millicom International Cellular S.A.
20.34
+0.15%
TSL.MI Tessellis S.p.A.
0.6050
+1.68%
TELIA.ST Telia Company AB (publ)
27.54
+1.25%
PROX.BR Proximus PLC
7.50
+0.13%
TEL2-B.ST Tele2 AB (publ)
104.10
+1.71%
CABO Cable One, Inc.
407.42
+0.13%