Milan - Delayed Quote EUR

A.L.A. società per azioni (ALA.MI)

Compare
23.80
-0.20
(-0.83%)
At close: January 23 at 5:35:22 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202524.0024.6023.0023.8023.8019,159
Jan 22, 202524.2024.2024.0024.0024.0034
Jan 21, 202524.0024.0024.0024.0024.0015
Jan 20, 202524.0024.2024.0024.2024.20295
Jan 17, 202523.8024.0023.8024.0024.001,245
Jan 16, 202524.2024.2024.2024.2024.20-
Jan 15, 202524.4024.4024.2024.2024.203,350
Jan 14, 202524.4024.4024.4024.4024.4035
Jan 13, 202524.2024.4024.0024.0024.002,351
Jan 10, 202524.2024.4023.8024.4024.403,206
Jan 9, 202524.2024.2024.0024.0024.002,988
Jan 8, 202523.8024.4023.8024.4024.403,817
Jan 7, 202524.6025.6023.8024.0024.006,918
Jan 6, 202525.8025.8023.6023.6023.603,013
Jan 3, 202524.2024.2023.6024.0024.001,116
Jan 2, 202524.4024.6024.4024.6024.60323
Dec 30, 202423.8024.8023.8024.8024.801,226
Dec 27, 202423.4025.0023.4024.4024.401,861
Dec 23, 202424.2024.8023.8024.4024.401,369
Dec 20, 202424.0024.2023.0023.8023.801,741
Dec 19, 202424.4024.4023.6023.6023.60152
Dec 18, 202424.4024.4024.2024.2024.201,136
Dec 17, 202424.8024.8024.0024.2024.20350
Dec 16, 202424.6024.6024.0024.0024.00900
Dec 13, 202424.2024.4024.0024.4024.40350
Dec 12, 202424.4024.4024.4024.4024.4012
Dec 11, 202424.4024.6024.2024.4024.409,107
Dec 10, 202423.6023.8023.4023.6023.601,470
Dec 9, 202423.0024.6023.0023.6023.604,031
Dec 6, 202422.4022.6022.4022.4022.40735
Dec 5, 202423.0023.0023.0023.0023.00202
Dec 4, 202423.0023.0022.4022.4022.40869
Dec 3, 202423.0023.0023.0023.0023.00150
Dec 2, 202422.6023.0022.6023.0023.001,461
Nov 29, 202422.2022.2021.8021.8021.80236
Nov 28, 202422.2022.4022.0022.2022.20806
Nov 27, 202422.2022.4021.8022.2022.202,173
Nov 26, 202423.4023.4022.0022.2022.204,769
Nov 25, 202424.0024.4023.4024.0024.001,320
Nov 22, 202424.6024.6024.6024.6024.6025
Nov 21, 202424.4025.0024.2024.2024.202,735
Nov 20, 202425.8025.8024.8024.8024.801,706
Nov 19, 202424.6025.0023.8024.4024.402,783
Nov 18, 202424.0026.0024.0024.4024.401,429
Nov 15, 202422.2024.0022.2024.0024.002,095
Nov 14, 202423.6023.6023.2023.6023.601,100
Nov 13, 202422.6023.6022.6023.6023.605,611
Nov 12, 202423.6023.6023.2023.2023.20596
Nov 11, 202423.6023.6023.2023.6023.60846
Nov 8, 202423.4023.6023.4023.6023.60140
Nov 7, 202423.6023.6023.6023.6023.60100
Nov 6, 202423.6023.6023.4023.6023.60910
Nov 5, 202423.4023.6023.4023.6023.60520
Nov 4, 202423.4023.4023.4023.4023.40100
Nov 1, 202423.6023.6023.4023.4023.401,755
Oct 31, 202423.4023.6023.4023.4023.40260
Oct 30, 202423.6023.6023.6023.6023.60210
Oct 29, 202423.4023.6023.4023.6023.6012
Oct 28, 202423.6023.6023.6023.6023.601,337
Oct 25, 202423.6023.6023.6023.6023.60196
Oct 24, 202423.6023.6023.4023.4023.4042
Oct 23, 202423.6023.6023.4023.6023.60495
Oct 22, 202423.8023.8023.4023.6023.601,166
Oct 21, 202423.8023.8023.6023.6023.6081
Oct 18, 202423.4023.8023.2023.8023.80541
Oct 17, 202423.4024.0023.2023.2023.205,606
Oct 16, 202423.6023.8023.0023.4023.405,005
Oct 15, 202423.8024.0023.0023.8023.801,502
Oct 14, 202423.6023.6023.4023.4023.40270
Oct 11, 202423.8023.8023.2023.2023.20504
Oct 10, 202423.8023.8023.8023.8023.8025
Oct 9, 202423.4024.0023.0023.8023.80680
Oct 8, 202424.0024.0024.0024.0024.00355
Oct 7, 202423.6023.6023.4023.6023.60478
Oct 4, 202423.8023.8023.0023.6023.60440
Oct 3, 202423.8023.8023.0023.0023.001,237
Oct 2, 202424.2024.4023.6023.8023.807,275
Oct 1, 202424.0024.2023.8024.2024.201,084
Sep 30, 202423.0024.0023.0023.8023.802,119
Sep 27, 202422.0023.2021.0023.2023.205,778
Sep 26, 202421.4021.8021.4021.4021.401,925
Sep 25, 202421.0021.8021.0021.8021.80894
Sep 24, 202421.0021.0021.0021.0021.0018,685
Sep 23, 202421.0021.0020.8020.8020.8016,634
Sep 20, 202421.0021.0021.0021.0021.00436
Sep 19, 202420.8021.0020.6021.0021.00408
Sep 18, 202421.0021.0020.4020.8020.801,729
Sep 17, 202421.0021.0020.4021.0021.00991
Sep 16, 202420.4021.0020.4021.0021.003,468
Sep 13, 202420.2021.0020.2020.4020.401,712
Sep 12, 202420.4020.6020.0020.4020.402,962
Sep 11, 202420.8021.0020.8020.8020.8015,994
Sep 10, 202420.6020.6020.6020.6020.6015,440
Sep 9, 202420.4020.8020.4020.6020.60948
Sep 6, 202420.8020.8020.4020.4020.40375
Sep 5, 202420.6020.6020.6020.6020.6050
Sep 4, 202420.8020.8020.6020.6020.609,847
Sep 3, 202420.4020.4020.4020.4020.40-
Sep 2, 202420.8020.8020.4020.4020.40400
Aug 30, 202420.4020.8020.4020.8020.80921
Aug 29, 202420.2020.2020.2020.2020.20200
Aug 28, 202420.4020.4020.4020.4020.4050
Aug 27, 202420.4020.4020.4020.4020.40-
Aug 26, 202420.4020.4020.4020.4020.40-
Aug 23, 202420.2020.4020.0020.4020.406,600
Aug 22, 202420.4020.4020.4020.4020.40357
Aug 21, 202420.2020.2020.2020.2020.2050
Aug 20, 202420.4020.4020.4020.4020.40-
Aug 19, 202420.8020.8020.4020.4020.40351
Aug 16, 202420.8020.8020.4020.4020.40385
Aug 14, 202420.6020.6020.6020.6020.6050
Aug 13, 202420.4020.4020.4020.4020.40-
Aug 12, 202420.8020.8020.4020.4020.4040
Aug 9, 202421.0021.0020.4020.8020.801,618
Aug 8, 202420.8020.8020.8020.8020.80-
Aug 7, 202420.8021.0020.8020.8020.8010,638
Aug 6, 202420.4020.8020.4020.8020.80751
Aug 5, 202420.8020.8020.0020.4020.402,619
Aug 2, 202421.4021.4020.8021.0021.00294
Aug 1, 202421.4021.6021.4021.6021.60365
Jul 31, 202421.6021.6021.6021.6021.60375
Jul 30, 202421.6021.6021.6021.6021.60713
Jul 29, 202421.2021.2020.8021.2021.201,000
Jul 26, 202420.8020.8020.8020.8020.80836
Jul 25, 202420.4020.8020.2020.8020.802,164
Jul 24, 202420.6020.6020.0020.0020.0011,105
Jul 23, 202420.4020.4020.4020.4020.40430
Jul 22, 202420.0020.0020.0020.0020.00440
Jul 19, 202419.7020.0019.7020.0020.00684
Jul 18, 202419.9019.9019.0019.7019.7021,443
Jul 17, 202420.4020.4020.2020.2020.20250
Jul 16, 202420.4020.8020.0020.8020.802,121
Jul 15, 202420.6020.6020.0020.4020.402,439
Jul 12, 202420.6020.8020.2020.8020.803,022
Jul 11, 202420.6020.8020.6020.6020.60822
Jul 10, 202420.2020.6020.2020.6020.60694
Jul 9, 202420.2020.6020.2020.4020.401,255
Jul 8, 202421.0021.2020.0020.0020.001,921
Jul 5, 202420.6020.8020.6020.8020.80776
Jul 4, 202421.2021.2021.0021.0021.00709
Jul 3, 202421.6021.6021.4021.4021.401,168
Jul 2, 202421.8021.8021.8021.8021.80-
Jul 1, 202421.8021.8021.8021.8021.80100
Jun 28, 202421.4021.4021.4021.4021.40270
Jun 27, 202421.2021.2021.0021.0021.00200
Jun 26, 202421.6022.4021.4021.4021.401,660
Jun 25, 202421.6021.6021.6021.6021.6051
Jun 24, 202421.8021.8021.8021.8021.80100
Jun 21, 202421.6022.0021.4021.4021.402,783
Jun 20, 202421.6022.0021.2022.0022.001,637
Jun 19, 202422.0022.4021.0022.0022.002,880
Jun 18, 202421.4022.6021.4021.6021.602,661
Jun 17, 202420.8021.4020.8021.4021.401,243
Jun 14, 202419.8020.6019.7020.6020.6019,014
Jun 13, 202419.5019.9019.5019.7019.70883
Jun 12, 202420.6021.0019.5019.5019.506,456
Jun 11, 202421.0021.0021.0021.0021.00847
Jun 10, 202421.2021.8021.2021.2021.201,037
Jun 7, 202422.0022.0021.0021.8021.803,902
Jun 6, 202422.4022.4022.4022.4022.40-
Jun 5, 202422.4022.4022.4022.4022.401,369
Jun 4, 202422.4022.4021.8022.4022.40360
Jun 3, 202422.0022.4021.8022.4022.40190
May 31, 202422.2022.6022.0022.4022.402,815
May 30, 202421.8021.8021.8021.8021.80894
May 29, 202421.8021.8021.4021.4021.40420
May 28, 202422.2022.2021.2021.4021.401,166
May 27, 202421.6022.0021.2022.0022.00703
May 24, 202422.4022.6022.0022.0022.007,714
May 23, 202422.2022.4021.6022.4022.4012,136
May 22, 202422.6022.6021.0021.8021.804,918
May 21, 202422.6022.6022.0022.2022.209,775
May 20, 2024 0.75 Dividend
May 20, 202421.2022.6021.2022.6022.605,641
May 17, 202422.2022.8022.2022.2021.454,472
May 16, 202422.8023.0021.8021.8021.063,015
May 15, 202422.0022.8021.6022.6021.842,800
May 14, 202421.0022.0021.0022.0021.268,688
May 13, 202421.4021.4021.4021.4020.68-
May 10, 202421.4021.4020.6021.4020.682,788
May 9, 202421.4021.4021.0021.0020.294,334
May 8, 202421.4021.4021.0021.4020.684,995
May 7, 202421.2021.4021.2021.2020.48478
May 6, 202421.6021.8021.4021.4020.681,858
May 3, 202421.0021.4021.0021.2020.481,642
May 2, 202421.0021.2021.0021.0020.29818
Apr 30, 202421.4021.4021.2021.2020.48323
Apr 29, 202421.0021.8021.0021.4020.683,382
Apr 26, 202421.4022.0021.0021.2020.485,049
Apr 25, 202421.4021.8021.0021.4020.682,571
Apr 24, 202421.4021.6021.0021.4020.683,888
Apr 23, 202420.8021.6020.8021.0020.291,198
Apr 22, 202420.8021.8020.8021.0020.292,188
Apr 19, 202419.9020.6019.8020.6019.901,337
Apr 18, 202420.6021.0020.2020.2019.521,893
Apr 17, 202420.8021.2020.4020.6019.907,080
Apr 16, 202422.0022.0020.0020.4019.7110,137
Apr 15, 202420.2021.6020.2020.8020.106,573
Apr 12, 202420.4022.0019.7019.7019.039,808
Apr 11, 202420.4020.4019.8020.2019.52732
Apr 10, 202420.2020.4019.5020.2019.524,091
Apr 9, 202419.7021.2019.7020.6019.907,509
Apr 8, 202419.3019.7019.3019.3018.65836
Apr 5, 202419.5019.8018.7018.9018.264,280
Apr 4, 202420.0020.0020.0020.0019.32470
Apr 3, 202419.9020.0019.6020.0019.32510
Apr 2, 202420.8020.8019.3019.5018.841,815
Mar 28, 202419.6519.9519.3519.8019.13704
Mar 27, 202419.7519.8019.6519.6518.991,034
Mar 26, 202420.0020.9019.3019.7019.031,290
Mar 25, 202420.2020.2019.2020.0019.3222,566
Mar 22, 202419.1520.2019.0519.5018.842,986
Mar 21, 202419.3019.7018.5019.0518.412,759
Mar 20, 202419.5019.7018.9518.9518.312,221
Mar 19, 202418.7519.5018.2519.3018.651,541
Mar 18, 202418.2019.4518.2018.4517.831,016
Mar 15, 202417.7019.4517.7018.2017.594,446
Mar 14, 202418.1518.4017.5518.0017.391,158
Mar 13, 202417.8017.8017.8017.8017.2050
Mar 12, 202418.9518.9517.6018.1517.541,194
Mar 11, 202418.3519.7017.1517.3516.762,902
Mar 8, 202417.9018.3517.9018.3517.73542
Mar 7, 202419.1519.3017.9017.9017.304,944
Mar 6, 202419.4519.4518.7519.0018.362,167
Mar 5, 202419.6019.7018.9019.4518.7930,848
Mar 4, 202419.3519.6019.2019.6018.946,176
Mar 1, 202418.8519.7018.8519.0018.365,756
Feb 29, 202418.5018.9018.4018.5517.929,956
Feb 28, 202417.9018.5017.6518.5017.88961
Feb 27, 202417.8517.8517.5017.6017.01480
Feb 26, 202417.5518.1017.5017.8517.25760
Feb 23, 202417.9518.3517.6017.7017.103,033
Feb 22, 202417.8518.4017.6018.4017.783,286
Feb 21, 202417.8018.3017.5018.2017.5916,791
Feb 20, 202417.0017.8016.5017.7017.1011,331
Feb 19, 202416.5016.8016.5016.8016.233,681
Feb 16, 202416.4016.5016.4016.5015.94850
Feb 15, 202415.8516.4515.8516.2015.6521,518
Feb 14, 202415.5515.5515.5515.5515.02150
Feb 13, 202415.3015.5015.3015.5014.98401
Feb 12, 202415.4515.4515.3015.3014.78325
Feb 9, 202415.5015.5015.5015.5014.9850
Feb 8, 202415.8015.8015.8015.8015.2731
Feb 7, 202415.6015.7015.6015.7015.17150
Feb 6, 202415.9015.9015.9015.9015.36101
Feb 5, 202415.9516.1015.9016.0015.461,143
Feb 2, 202416.0016.0015.8515.8515.3111,444
Feb 1, 202415.7016.4515.7016.0015.465,200
Jan 31, 202415.4515.4515.4015.4014.88135
Jan 30, 202415.1515.1515.1515.1514.64-
Jan 29, 202414.8015.2514.7515.1514.641,760
Jan 26, 202415.0515.1514.5015.0514.541,828
Jan 25, 202415.5015.5014.5014.8514.351,516
Jan 24, 202415.0015.3015.0015.3014.78101
Jan 23, 202415.3015.3015.3015.3014.78-

Related Tickers

DSGR Distribution Solutions Group, Inc.
34.37
-0.26%
 
GIC Global Industrial Company
25.42
+0.83%
 
BECN Beacon Roofing Supply, Inc.
116.53
-0.01%
 
DXPE DXP Enterprises, Inc.
107.03
+2.71%