Milan - Delayed Quote EUR

Azimut Holding S.p.A. (AZM.MI)

Compare
25.13
-0.74
(-2.86%)
As of 3:09:08 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202525.2025.6025.0825.1325.13616,044
Apr 2, 202525.8626.0525.4325.8725.87774,023
Apr 1, 202525.8926.2025.7826.0526.05553,915
Mar 31, 202526.2026.2025.5425.7625.761,134,301
Mar 28, 202526.4026.6226.2026.4226.42508,723
Mar 27, 202526.4626.6526.2526.5726.57400,784
Mar 26, 202526.9426.9626.5826.7326.73626,064
Mar 25, 202526.5827.0726.5426.9726.971,044,813
Mar 24, 202526.4826.7426.4426.5526.55565,379
Mar 21, 202526.3426.5026.1626.3126.311,292,941
Mar 20, 202526.5126.7426.0626.5326.531,006,853
Mar 19, 202526.3526.5426.0326.4526.45937,720
Mar 18, 202526.1526.5626.1026.4226.421,101,667
Mar 17, 202526.1026.1925.9225.9925.99629,920
Mar 14, 202525.1426.0425.1125.9725.97803,206
Mar 13, 202525.3925.5925.1425.2125.21418,198
Mar 12, 202525.1425.6425.1425.4625.46592,297
Mar 11, 202525.3825.6024.8624.9824.98778,031
Mar 10, 202526.6826.6825.3025.3025.301,364,443
Mar 7, 202526.7426.8826.3226.4526.451,290,021
Mar 6, 202526.0626.7825.4926.7426.742,138,476
Mar 5, 202525.4726.0425.4225.9625.96768,647
Mar 4, 202525.9826.0225.0525.1825.181,202,990
Mar 3, 202526.0026.3025.8226.2026.20620,991
Feb 28, 202525.7526.0725.7526.0426.04549,984
Feb 27, 202526.1926.2425.7926.0026.00964,960
Feb 26, 202525.9126.0325.7625.8425.84508,160
Feb 25, 202525.5726.0025.5725.6925.69440,483
Feb 24, 202525.9825.9825.5625.7325.73498,512
Feb 21, 202526.0126.0825.7625.9125.91504,977
Feb 20, 202526.0826.3425.8225.8925.89579,259
Feb 19, 202526.4326.6725.8425.9925.99747,979
Feb 18, 202526.5226.5726.2826.3626.36533,161
Feb 17, 202526.3026.6526.3026.5226.52373,828
Feb 14, 202526.6526.7426.3926.4026.40353,941
Feb 13, 202526.6026.7126.2626.6526.65654,420
Feb 12, 202526.5026.8826.3626.3626.361,346,941
Feb 11, 202525.7926.4825.6426.4726.471,475,543
Feb 10, 202525.3325.8625.3325.7725.77738,151
Feb 7, 202525.3225.4725.1725.2825.28472,977
Feb 6, 202524.8625.3024.7525.3025.30749,616
Feb 5, 202524.7024.8424.5924.7224.72427,014
Feb 4, 202524.9625.0124.6224.8024.80596,034
Feb 3, 202524.6424.9424.4524.9024.90844,471
Jan 31, 202525.3525.4025.2325.3125.31430,205
Jan 30, 202525.1925.4925.0325.3825.38464,712
Jan 29, 202525.6025.6825.1325.1325.13696,268
Jan 28, 202525.4325.8425.4125.6225.62782,743
Jan 27, 202525.2925.6225.1225.5225.52483,827
Jan 24, 202525.7525.8625.4225.5525.55584,027
Jan 23, 202525.6025.6725.3925.6125.61465,264
Jan 22, 202525.5525.7925.4525.5925.59503,785
Jan 21, 202525.8025.9025.4825.5525.55584,402
Jan 20, 202525.6425.8125.4925.7425.74903,647
Jan 17, 202524.8825.5524.8825.5125.511,448,949
Jan 16, 202524.8324.9324.5624.7824.78849,427
Jan 15, 202524.4124.6724.3024.5724.571,059,334
Jan 14, 202524.4124.5124.2324.2524.25647,823
Jan 13, 202524.3524.4324.0324.3424.34574,470
Jan 10, 202524.8124.8524.4724.5024.50751,932
Jan 9, 202524.4024.8324.2924.8224.82620,779
Jan 8, 202524.1924.5924.0724.4924.49722,579
Jan 7, 202524.3624.4624.1524.2824.28431,057
Jan 6, 202524.2624.5724.2024.4224.42396,197
Jan 3, 202524.0924.2123.9324.1924.19593,429
Jan 2, 202524.1224.2023.8624.1424.14367,581
Dec 30, 202424.0024.0023.8123.9923.99365,806
Dec 27, 202423.7424.0923.6224.0324.03493,416
Dec 23, 202423.6523.8523.4823.7423.74412,445
Dec 20, 202423.7223.8823.4323.8023.801,073,729
Dec 19, 202424.0824.2223.8123.9723.97963,612
Dec 18, 202424.7525.3924.5024.5024.501,388,713
Dec 17, 202424.7224.8224.5924.5924.59513,780
Dec 16, 202425.0025.1524.8424.9124.91554,718
Dec 13, 202424.9825.2524.9525.0925.09815,661
Dec 12, 202424.8725.0224.8724.9224.92501,755
Dec 11, 202424.5025.0024.4524.8424.84968,807
Dec 10, 202424.3124.6224.2624.5824.58660,679
Dec 9, 202424.1824.4724.1224.3724.37569,172
Dec 6, 202424.1124.3224.0724.1524.15633,470
Dec 5, 202424.0024.2823.9424.0924.09922,295
Dec 4, 202423.6323.9223.5723.8023.80705,860
Dec 3, 202423.5323.9223.3423.5323.531,291,555
Dec 2, 202424.0024.1323.6923.9123.91833,111
Nov 29, 202423.7323.9423.5723.8923.89817,293
Nov 28, 202423.4223.6823.4223.5923.59498,401
Nov 27, 202423.3523.7323.1923.4623.461,050,736
Nov 26, 202423.1023.7523.0223.4123.411,124,404
Nov 25, 202423.3423.4823.1523.2523.251,011,201
Nov 22, 202422.9623.1622.6523.0523.05519,760
Nov 21, 202422.8823.0022.5922.9622.96535,108
Nov 20, 202423.0423.3322.7822.9122.91716,608
Nov 19, 202423.4223.5622.5222.8822.881,435,091
Nov 18, 202423.3023.4823.2323.4223.42631,131
Nov 15, 202423.2723.5723.1723.3023.30666,962
Nov 14, 202422.9523.3322.9423.3123.31667,375
Nov 13, 202422.7323.0922.6722.9522.95589,107
Nov 12, 202423.0523.3122.8322.8322.83779,664
Nov 11, 202422.5223.4822.5223.3623.361,101,673
Nov 8, 202423.6223.7022.3322.4422.442,613,824
Nov 7, 202422.6123.7122.6123.7123.711,367,292
Nov 6, 202422.5022.6722.3422.4922.49780,499
Nov 5, 202422.7522.7722.4322.4422.44638,438
Nov 4, 202422.8822.9322.6822.7122.71415,304
Nov 1, 202422.8122.9622.5822.8622.86376,371
Oct 31, 202422.7722.9522.6322.7622.76506,632
Oct 30, 202423.5023.5623.0123.0723.07561,491
Oct 29, 202423.7023.9123.6223.6523.65375,727
Oct 28, 202423.6223.8223.4623.7723.77316,859
Oct 25, 202423.6323.7623.4223.6223.62315,310
Oct 24, 202423.7823.8623.6023.6023.60320,760
Oct 23, 202423.8823.9723.6523.7423.74429,212
Oct 22, 202424.0924.1923.6123.9523.95557,355
Oct 21, 202423.8924.4923.8724.0924.091,322,486
Oct 18, 202423.7323.9423.6823.8523.85572,264
Oct 17, 202423.1823.8023.1523.6523.651,121,773
Oct 16, 202422.8523.2922.8523.1723.17330,702
Oct 15, 202423.3023.3223.0723.1823.18400,774
Oct 14, 202423.1223.1522.9123.1423.14418,505
Oct 11, 202422.9923.1122.7923.0323.03392,508
Oct 10, 202423.0023.0722.9222.9922.99509,794
Oct 9, 202422.6922.9622.6922.9622.96544,618
Oct 8, 202422.7322.7622.4022.6922.69466,280
Oct 7, 202422.8022.8822.5122.7322.73534,393
Oct 4, 202422.4022.8222.4022.7922.79554,374
Oct 3, 202422.7522.8222.3422.3922.39486,600
Oct 2, 202422.7523.0422.6422.8722.87645,823
Oct 1, 202423.3223.3822.7622.8422.84588,922
Sep 30, 202423.4623.4622.9923.1823.18604,662
Sep 27, 202423.2523.3923.2023.3323.33607,886
Sep 26, 202422.7923.4022.7523.2423.241,008,782
Sep 25, 202422.7422.7822.5522.5822.58324,888
Sep 24, 202422.4722.8322.4522.8122.81416,265
Sep 23, 202422.5422.5922.3422.4422.44447,370
Sep 20, 202422.8022.8922.5222.5622.56796,011
Sep 19, 202422.7022.9222.6922.8122.81598,053
Sep 18, 202422.4022.5822.2622.5322.53337,262
Sep 17, 202422.0022.3822.0022.3622.36396,718
Sep 16, 202421.9822.1021.8622.1022.10319,298
Sep 13, 202421.8422.1321.7822.1322.13461,193
Sep 12, 202421.8321.9021.6221.8221.82207,851
Sep 11, 202421.8421.8721.5721.6521.65254,945
Sep 10, 202421.6321.8621.6321.8121.81347,603
Sep 9, 202421.7121.8121.5921.7621.76328,247
Sep 6, 202421.9222.0121.5521.5921.59392,621
Sep 5, 202421.7722.2721.7722.0022.00312,244
Sep 4, 202421.8522.1121.7321.9821.98370,692
Sep 3, 202422.4522.6022.1222.2622.26435,677
Sep 2, 202422.8022.8222.3022.5122.51575,528
Aug 30, 202422.5122.8422.5122.8022.80535,264
Aug 29, 202422.3622.5422.3122.4022.40261,014
Aug 28, 202422.3722.4522.2922.3322.33297,061
Aug 27, 202422.2522.3422.1822.2822.28316,523
Aug 26, 202422.1222.2322.0622.1922.19388,355
Aug 23, 202421.8622.0921.8622.0622.06298,661
Aug 22, 202421.8822.0121.7821.7821.78221,645
Aug 21, 202421.7221.9021.7221.8221.82204,326
Aug 20, 202421.9322.1621.7221.7221.72353,963
Aug 19, 202421.5721.9021.5721.8521.85320,578
Aug 16, 202421.8121.8121.4221.5621.56536,852
Aug 14, 202421.1021.3020.9921.2621.26478,818
Aug 13, 202420.9421.0520.8321.0521.05392,277
Aug 12, 202420.8121.0420.7620.9020.90470,943
Aug 9, 202420.6320.8420.4420.6120.61464,193
Aug 8, 202420.6920.6920.4220.5720.57412,605
Aug 7, 202420.5520.8820.4320.7320.73506,445
Aug 6, 202420.8020.8320.1820.3720.37596,943
Aug 5, 202420.3320.6220.1620.5720.571,107,465
Aug 2, 202422.3822.4221.3321.3321.331,362,978
Aug 1, 202423.0023.3522.7122.7222.72675,015
Jul 31, 202423.2423.3523.0523.1623.16319,107
Jul 30, 202423.1323.3022.9423.2523.25307,513
Jul 29, 202423.4523.4723.0023.0723.07320,017
Jul 26, 202423.3523.3723.1423.3623.36520,579
Jul 25, 202423.0223.4022.8223.3023.30457,574
Jul 24, 202423.1423.3923.0323.3223.32311,606
Jul 23, 202423.5623.5623.1823.2523.25450,949
Jul 22, 202423.3023.6023.2823.4223.42465,230
Jul 19, 202423.3623.3923.1323.2023.20416,070
Jul 18, 202423.5923.6123.3423.4223.42346,488
Jul 17, 202423.3123.5123.1023.4923.49518,573
Jul 16, 202423.2423.6123.2023.4723.47469,137
Jul 15, 202423.5323.6323.4023.4723.47329,210
Jul 12, 202423.5023.6623.3723.6123.61397,587
Jul 11, 202423.2523.4523.0623.3923.39416,383
Jul 10, 202422.5923.2922.5923.2323.23574,699
Jul 9, 202422.8622.8722.5122.6222.62468,471
Jul 8, 202422.6422.9822.6122.9122.91389,863
Jul 5, 202422.7422.9222.5522.6822.68249,074
Jul 4, 202422.5222.8122.5022.6522.65264,568
Jul 3, 202422.4822.6222.4122.4922.49368,475
Jul 2, 202422.2322.3421.9822.3422.34450,165
Jul 1, 202422.1422.5022.1422.3822.38424,755
Jun 28, 202422.2222.3422.0222.0222.02627,121
Jun 27, 202422.3522.3722.2122.2322.23319,675
Jun 26, 202422.7822.7822.2522.2822.28439,943
Jun 25, 202422.8622.8622.5622.5622.56315,964
Jun 24, 202422.6722.9622.6422.8922.89429,476
Jun 21, 202422.7222.8522.3922.5522.551,382,875
Jun 20, 202422.4623.0022.4622.9322.93444,490
Jun 19, 202422.7622.8922.3822.3922.39522,004
Jun 18, 202422.8022.8622.6522.7722.77509,497
Jun 17, 202422.5622.7622.3522.7222.72513,940
Jun 14, 202423.0123.0422.2722.4822.48779,034
Jun 13, 202423.9123.9123.0823.0823.08587,040
Jun 12, 202423.5623.9823.5323.9323.93420,018
Jun 11, 202423.9124.0023.4123.4623.46583,952
Jun 10, 202424.0024.0023.7523.8923.89442,166
Jun 7, 202424.8524.8524.1724.1724.17403,557
Jun 6, 202424.6524.7724.4824.5024.50569,273
Jun 5, 202424.5024.5824.3424.5024.50380,594
Jun 4, 202424.4924.5024.2524.3724.37602,308
Jun 3, 202424.5824.8024.3524.5024.50804,546
May 31, 202424.7224.7224.2724.4424.44614,794
May 30, 202424.0924.6423.9824.5824.581,589,153
May 29, 202424.5024.5024.0624.0824.08490,631
May 28, 202424.6524.8024.5024.5824.58371,638
May 27, 202424.7624.7624.5424.6624.66295,348
May 24, 202424.6024.8224.3924.7624.76400,512
May 23, 202424.7024.8724.5224.7324.73441,229
May 22, 202424.8424.9324.5324.6624.66562,457
May 21, 202425.0325.1224.5624.9124.91828,564
May 20, 2024 1.00 Dividend
May 20, 202425.4925.4925.0125.2125.21819,610
May 20, 2024 70:69 Stock Splits
May 17, 202426.5526.6026.2526.3225.32801,139
May 16, 202426.2026.5026.1126.4825.471,351,804
May 15, 202426.1026.1725.9326.1125.12630,038
May 14, 202425.7726.0725.5926.0325.04856,340
May 13, 202425.7325.8325.5425.7524.77639,305
May 10, 202425.5825.9425.0625.6224.65807,122
May 9, 202425.7725.9524.4925.5424.571,275,061
May 8, 202425.4425.7725.3625.7524.77849,511
May 7, 202425.4325.4925.2925.4924.52544,901
May 6, 202424.9825.2924.8625.2524.29739,480
May 3, 202424.8024.9724.7524.8023.86459,413
May 2, 202424.8024.9624.6724.7223.78545,160
Apr 30, 202424.7024.8624.6224.7723.83448,186
Apr 29, 202424.6624.7524.5524.7523.81313,110
Apr 26, 202424.3824.7224.3524.6123.67512,565
Apr 25, 202424.5724.6024.1024.2023.28387,903
Apr 24, 202424.9024.9024.4124.5523.62369,061
Apr 23, 202424.4024.7424.3924.7423.80719,148
Apr 22, 202424.1524.4024.1324.2623.34413,778
Apr 19, 202424.0624.0723.7524.0123.10573,456
Apr 18, 202424.1324.1924.0124.1623.24361,784
Apr 17, 202423.9924.3623.9724.1323.21332,016
Apr 16, 202424.1124.1323.8323.9923.08502,192
Apr 15, 202424.3524.6524.3224.3823.45343,449
Apr 12, 202424.4824.7024.1424.2023.28363,921
Apr 11, 202424.3824.5124.1124.2823.36308,124
Apr 10, 202424.4224.6524.2224.4523.52362,376
Apr 9, 202424.7424.7724.3624.3623.43326,747
Apr 8, 202424.5024.8224.3924.7823.84431,700
Apr 5, 202424.6124.6224.2024.4023.47827,975
Apr 4, 202424.3024.9124.3024.9023.95925,017
Apr 3, 202424.3824.3823.9124.2123.29994,811

Related Tickers

ANIM.MI Anima Holding SpA
6.98
-0.14%
 
TIP.MI Tamburi Investment Partners S.p.A.
7.17
-2.32%
 
DHY Credit Suisse High Yield Bond Fund, Inc.
2.1200
0.00%
 
MET.MI Met.Extra Group S.p.A.
1.6700
+2.45%
 
BES.MI BESTBE HOLDING
0.1120
0.00%
 
T1I.F Tamburi Investment Partners S.p.A.
7.21
+0.56%
 
VEIL.L Vietnam Enterprise Investments Limited
539.00
-7.23%
 
VZN.SW VZ Holding AG
168.00
-1.41%
 
EVF Eaton Vance Senior Income Trust
5.80
-0.17%
 
VLT Invesco High Income Trust II
10.62
+0.19%