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

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20199.9510.089.879.899.8925,514
Oct 11, 201910.1410.149.9710.0810.088,354
Oct 10, 201910.1010.149.8710.1410.1426,134
Oct 09, 201910.0610.089.9910.0810.0814,256
Oct 08, 201910.1210.2210.0210.0610.069,241
Oct 07, 20199.9710.229.9010.2210.2212,401
Oct 04, 20199.869.969.819.889.8812,234
Oct 03, 20199.8410.009.819.819.8146,443
Oct 02, 201910.0610.069.849.969.9643,793
Oct 01, 201910.1210.2210.0210.1010.1013,242
Sep 30, 201910.0210.209.9910.2010.2020,664
Sep 27, 201910.2410.249.999.999.9914,809
Sep 26, 201910.0810.1610.0210.1210.1221,460
Sep 25, 201910.0210.149.919.989.9834,288
Sep 24, 201910.2810.2810.0410.0410.0421,630
Sep 23, 201910.3010.3010.1610.1610.1621,077
Sep 20, 201910.4010.4610.2410.2410.2431,469
Sep 19, 201910.6010.6810.4010.4010.4041,530
Sep 18, 201910.6010.7410.5810.6010.6014,294
Sep 17, 201910.7410.7810.5810.6410.6422,669
Sep 16, 201910.6010.7810.5010.7410.7441,654
Sep 13, 201910.4010.7010.4010.6010.6026,909
Sep 12, 201910.5210.6610.3010.4810.4880,264
Sep 11, 201910.4010.6010.3210.6010.6033,320
Sep 10, 201910.3010.3610.1610.3010.3037,825
Sep 09, 201910.1010.3010.0210.3010.3020,638
Sep 06, 201910.0210.109.8810.0010.0032,655
Sep 05, 20199.9610.129.929.959.9518,656
Sep 04, 20199.9110.149.9110.0010.0029,924
Sep 03, 20199.929.979.799.809.8044,801
Sep 02, 201910.0610.129.949.979.9721,510
Aug 30, 201910.1610.2410.0210.0610.0632,186
Aug 29, 20199.8610.209.8410.1610.1641,173
Aug 28, 201910.0610.089.9310.0410.0429,713
Aug 27, 201910.0410.109.9710.0610.068,829
Aug 26, 201910.0410.189.9110.1210.1224,355
Aug 23, 201910.1210.129.999.999.9910,082
Aug 22, 20199.9510.149.9510.0210.0220,196
Aug 21, 20199.9010.149.9010.0810.0812,826
Aug 20, 201910.0210.109.909.909.9015,307
Aug 19, 201910.1210.2210.0210.0210.0213,762
Aug 16, 201910.2010.2210.0810.1210.1211,191
Aug 14, 201910.2210.2410.1010.1810.1819,429
Aug 13, 201910.2010.2410.0610.1610.1622,875
Aug 12, 201910.4410.4810.2010.2010.2019,096
Aug 09, 201910.4810.6210.3610.4610.4670,138
Aug 08, 201910.2210.5810.2010.5410.5431,055
Aug 07, 201910.4010.4010.0810.2610.2645,579
Aug 06, 201910.3810.3810.2210.2610.2615,668
Aug 05, 201910.1610.5010.1010.2410.2438,334
Aug 02, 201910.3210.3810.1610.2010.2066,186
Aug 01, 201910.2610.4810.2610.3210.3232,839
Jul 31, 201910.5410.5410.1810.2410.2460,368
Jul 30, 201910.5010.6810.4010.4010.4064,890
Jul 29, 201910.5010.6410.5010.5010.5015,118
Jul 26, 201910.4010.8010.4010.5010.5061,259
Jul 25, 201910.6810.6810.4010.4010.4020,802
Jul 24, 201910.5210.7010.4010.5410.5418,699
Jul 23, 201910.6410.7210.4210.4410.4436,284
Jul 22, 201910.4610.8010.4410.7610.7623,428
Jul 19, 201910.4410.5610.2410.5010.5041,873
Jul 18, 201910.3610.4010.1810.3610.3616,523
Jul 17, 201910.3210.4010.2410.3210.3214,375
Jul 16, 201910.4010.4210.3010.3010.3028,540
Jul 15, 201910.4010.4810.2010.3810.3836,545
Jul 12, 201910.5010.5410.3210.4010.4031,428
Jul 11, 201910.4010.4610.3810.4410.4413,971
Jul 10, 201910.4810.5410.3210.4010.4047,365
Jul 09, 201910.6010.7010.4210.4210.4210,885
Jul 08, 201910.4810.7210.4610.6810.6813,867
Jul 05, 201910.6010.6610.4210.4210.4231,441
Jul 04, 201910.4810.6010.4410.5610.5619,275
Jul 03, 201910.6210.7210.4810.4810.4835,768
Jul 02, 201910.4010.7610.3610.6010.6033,319
Jul 01, 201910.6410.7010.3210.3210.3240,961
Jun 28, 201910.4810.7410.3810.6410.6435,116
Jun 27, 201910.5610.6410.3010.4210.4266,616
Jun 26, 201911.0611.0610.5610.6010.6057,037
Jun 25, 201910.9411.0610.7211.0011.0035,366
Jun 24, 201910.6810.9610.5210.8010.8056,450
Jun 21, 201910.3010.7410.3010.7210.72101,666
Jun 20, 201910.2010.4210.0410.2610.2655,534
Jun 19, 20199.9510.409.9410.1810.1830,387
Jun 18, 201910.0410.149.9510.0210.0230,042
Jun 17, 201910.0010.189.9610.0010.0018,034
Jun 14, 201910.1210.1210.0010.0010.008,133
Jun 13, 201910.1610.169.9510.1610.1622,170
Jun 12, 201910.2410.2610.1610.1610.166,822
Jun 11, 201910.3010.3610.2010.2810.289,909
Jun 10, 201910.1010.3210.1010.3010.3013,694
Jun 07, 201910.1210.2410.1210.1810.185,037
Jun 06, 201910.4010.4010.1010.1010.1023,794
Jun 05, 201910.1810.5410.0810.3210.3224,908
Jun 04, 20199.8910.169.8910.1210.1212,006
Jun 03, 20199.899.989.859.989.9816,898
May 31, 20199.9210.069.9110.0010.0020,687
May 30, 20199.9110.149.9010.0410.0438,050
May 29, 20199.9210.049.879.879.8719,185
May 28, 201910.1210.129.8410.0410.0485,304
May 27, 201910.1610.249.9810.0410.0436,978
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...