4AIM SICAF S.p.A. (AIM.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 240.00 | 262.00 | 240.00 | 257.00 | 257.00 | 96 |
| 10 May 2024 | 236.00 | 241.00 | 235.00 | 241.00 | 241.00 | 36 |
| 09 May 2024 | 235.05 | 244.00 | 235.00 | 244.00 | 244.00 | 46 |
| 08 May 2024 | 245.75 | 245.75 | 235.00 | 235.00 | 235.00 | 40 |
| 07 May 2024 | 247.70 | 254.10 | 247.60 | 254.10 | 254.10 | 34 |
| 06 May 2024 | 250.60 | 262.70 | 250.50 | 258.00 | 258.00 | 172 |
| 03 May 2024 | 260.00 | 262.70 | 260.00 | 262.70 | 262.70 | 52 |
| 02 May 2024 | 254.00 | 273.60 | 254.00 | 257.00 | 257.00 | 306 |
| 30 Apr 2024 | 241.00 | 257.30 | 240.95 | 257.30 | 257.30 | 60 |
| 29 Apr 2024 | 252.00 | 252.00 | 250.90 | 252.00 | 252.00 | 56 |
| 26 Apr 2024 | 252.10 | 252.10 | 252.00 | 252.00 | 252.00 | 14 |
| 25 Apr 2024 | 262.00 | 262.00 | 259.50 | 262.00 | 262.00 | 16 |
| 24 Apr 2024 | 261.20 | 273.50 | 261.20 | 273.50 | 273.50 | 100 |
| 23 Apr 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| 22 Apr 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 4 |
| 19 Apr 2024 | 260.00 | 263.00 | 260.00 | 261.00 | 261.00 | 8 |
| 18 Apr 2024 | 261.30 | 270.00 | 253.90 | 259.00 | 259.00 | 60 |
| 17 Apr 2024 | 257.50 | 259.50 | 257.50 | 259.50 | 259.50 | 14 |
| 16 Apr 2024 | 275.00 | 275.00 | 258.00 | 270.00 | 270.00 | 78 |
| 15 Apr 2024 | 267.90 | 270.25 | 267.90 | 270.25 | 270.25 | 20 |
| 12 Apr 2024 | 277.30 | 281.90 | 277.30 | 281.90 | 281.90 | 106 |
| 11 Apr 2024 | 264.00 | 281.50 | 264.00 | 277.25 | 277.25 | 1,476 |
| 10 Apr 2024 | 264.90 | 270.00 | 264.90 | 270.00 | 270.00 | 12 |
| 09 Apr 2024 | 267.90 | 277.00 | 267.90 | 277.00 | 277.00 | 92 |
| 08 Apr 2024 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 10 |
| 05 Apr 2024 | 274.00 | 281.50 | 270.10 | 281.50 | 281.50 | 1,266 |
| 04 Apr 2024 | 280.00 | 283.80 | 280.00 | 283.80 | 283.80 | 100 |
| 03 Apr 2024 | 265.45 | 283.80 | 265.45 | 280.00 | 280.00 | 614 |
| 02 Apr 2024 | 265.45 | 265.50 | 265.45 | 265.50 | 265.50 | 28 |
| 28 Mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | - |
| 27 Mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | - |
| 26 Mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | - |
| 25 Mar 2024 | 265.55 | 265.60 | 260.00 | 265.50 | 265.50 | 52 |
| 22 Mar 2024 | 260.05 | 270.00 | 260.00 | 260.75 | 260.75 | 76 |
| 21 Mar 2024 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | 4 |
| 20 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| 19 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| 18 Mar 2024 | 263.35 | 278.00 | 263.35 | 278.00 | 278.00 | 28 |
| 15 Mar 2024 | 260.10 | 261.50 | 260.05 | 261.50 | 261.50 | 16 |
| 14 Mar 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - |
| 13 Mar 2024 | 263.00 | 288.00 | 262.90 | 273.00 | 273.00 | 72 |
| 12 Mar 2024 | 275.35 | 275.35 | 275.35 | 275.35 | 275.35 | - |
| 11 Mar 2024 | 265.00 | 288.00 | 265.00 | 275.35 | 275.35 | 32 |
| 08 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2 |
| 07 Mar 2024 | 274.05 | 294.90 | 269.60 | 275.00 | 275.00 | 46 |
| 06 Mar 2024 | 266.00 | 274.00 | 266.00 | 271.00 | 271.00 | 14 |
| 05 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| 04 Mar 2024 | 278.00 | 287.50 | 275.50 | 278.00 | 278.00 | 44 |
| 01 Mar 2024 | 275.85 | 292.00 | 270.00 | 292.00 | 292.00 | 90 |
| 29 Feb 2024 | 277.25 | 290.00 | 277.25 | 290.00 | 290.00 | 20 |
| 28 Feb 2024 | 279.00 | 294.90 | 279.00 | 294.90 | 294.90 | 16 |
| 27 Feb 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 26 Feb 2024 | 276.00 | 293.00 | 276.00 | 279.00 | 279.00 | 44 |
| 23 Feb 2024 | 275.00 | 283.50 | 274.40 | 276.85 | 276.85 | 48 |
| 22 Feb 2024 | 282.05 | 288.00 | 282.05 | 288.00 | 288.00 | 12 |
| 21 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 20 Feb 2024 | 269.95 | 296.00 | 269.95 | 295.00 | 295.00 | 1,882 |
| 19 Feb 2024 | 246.05 | 272.95 | 246.05 | 272.75 | 272.75 | 44 |
| 16 Feb 2024 | 259.95 | 270.00 | 224.00 | 224.00 | 224.00 | 54 |
| 15 Feb 2024 | 263.00 | 263.00 | 252.10 | 252.10 | 252.10 | 48 |
| 14 Feb 2024 | 267.70 | 270.00 | 264.00 | 267.95 | 267.95 | 60 |
| 13 Feb 2024 | 277.25 | 277.25 | 267.70 | 267.70 | 267.70 | 20 |
| 12 Feb 2024 | 279.15 | 279.15 | 279.15 | 279.15 | 279.15 | - |
| 09 Feb 2024 | 279.15 | 279.15 | 279.15 | 279.15 | 279.15 | - |
| 08 Feb 2024 | 284.90 | 286.15 | 279.15 | 279.15 | 279.15 | 36 |
| 07 Feb 2024 | 296.10 | 296.10 | 285.00 | 287.15 | 287.15 | 288 |
| 06 Feb 2024 | 313.75 | 330.00 | 290.00 | 290.00 | 290.00 | 2,178 |
| 05 Feb 2024 | 300.00 | 316.00 | 300.00 | 310.00 | 310.00 | 280 |
| 02 Feb 2024 | 290.00 | 309.50 | 290.00 | 295.00 | 295.00 | 68 |
| 01 Feb 2024 | 268.10 | 300.00 | 268.10 | 300.00 | 300.00 | 2,162 |
| 31 Jan 2024 | 260.00 | 310.00 | 260.00 | 296.10 | 296.10 | 990 |
| 30 Jan 2024 | 290.00 | 300.00 | 260.00 | 273.90 | 273.90 | 2,484 |
| 29 Jan 2024 | 301.00 | 318.00 | 290.00 | 290.00 | 290.00 | 126 |
| 26 Jan 2024 | 298.00 | 319.95 | 290.95 | 319.95 | 319.95 | 450 |
| 25 Jan 2024 | 305.00 | 316.95 | 300.00 | 316.95 | 316.95 | 1,004 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 320.05 | 360.00 | 320.05 | 360.00 | 360.00 | 138 |
| 19 Jan 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| 18 Jan 2024 | 308.05 | 332.95 | 308.00 | 325.00 | 325.00 | 132 |
| 17 Jan 2024 | 306.00 | 317.70 | 306.00 | 317.70 | 317.70 | 90 |
| 16 Jan 2024 | 285.40 | 308.00 | 282.05 | 308.00 | 308.00 | 114 |
| 15 Jan 2024 | 278.00 | 300.00 | 278.00 | 300.00 | 300.00 | 20 |
| 12 Jan 2024 | 255.00 | 280.00 | 255.00 | 280.00 | 280.00 | 114 |
| 11 Jan 2024 | 234.25 | 257.00 | 234.25 | 257.00 | 257.00 | 40 |
| 10 Jan 2024 | 234.25 | 234.25 | 234.25 | 234.25 | 234.25 | - |
| 09 Jan 2024 | 230.00 | 250.00 | 230.00 | 234.25 | 234.25 | 136 |
| 08 Jan 2024 | 221.50 | 224.00 | 221.50 | 224.00 | 224.00 | 138 |
| 05 Jan 2024 | 219.95 | 220.15 | 219.95 | 220.15 | 220.15 | 134 |
| 04 Jan 2024 | 216.90 | 217.50 | 216.90 | 217.50 | 217.50 | 114 |
| 03 Jan 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 02 Jan 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 20 |
| 29 Dec 2023 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 4 |
| 28 Dec 2023 | 215.15 | 220.00 | 210.00 | 210.00 | 210.00 | 644 |
| 27 Dec 2023 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | 6 |
| 22 Dec 2023 | 219.95 | 226.95 | 209.65 | 224.95 | 224.95 | 176 |
| 21 Dec 2023 | 215.95 | 220.00 | 215.95 | 220.00 | 220.00 | 108 |
| 20 Dec 2023 | 210.00 | 219.00 | 207.85 | 215.95 | 215.95 | 182 |
| 19 Dec 2023 | 193.32 | 212.00 | 193.32 | 212.00 | 212.00 | 218 |
| 18 Dec 2023 | 189.98 | 202.20 | 189.98 | 202.20 | 202.20 | 178 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.