Azimut Holding SpA

AZMT
🏛️ 英国 →
31.49
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 31.56 31.78 31.40 31.49 0.0M
2025-09-26 30.88 31.33 30.78 31.09 0.0M
2025-09-25 31.01 30.97 30.63 30.91 0.0M
2025-09-24 30.97 31.24 30.72 31.25 0.0M
2025-09-23 31.21 31.40 31.00 31.12 0.0M
2025-09-22 31.11 31.20 30.88 31.16 0.0M
2025-09-19 31.03 31.28 30.93 30.99 0.0M
2025-09-18 31.03 30.98 30.68 30.76 0.0M
2025-09-17 31.00 31.05 30.37 30.62 0.0M
2025-09-16 30.98 31.00 30.76 30.84 0.0M
2025-09-15 30.78 31.10 30.75 30.80 0.0M
2025-09-12 30.45 30.75 30.43 30.78 0.0M
2025-09-11 30.11 30.71 29.97 30.52 0.1M
2025-09-10 30.15 30.34 29.82 29.88 0.0M
2025-09-09 29.92 30.19 29.83 30.03 0.0M
2025-09-08 30.05 30.09 29.80 30.00 0.0M
2025-09-05 30.19 30.43 29.70 29.97 0.0M
2025-09-04 29.82 30.14 29.67 30.09 0.0M
2025-09-03 29.89 30.02 29.65 29.90 0.0M
2025-09-02 30.50 30.67 29.72 29.95 0.0M
2025-09-01 30.84 30.81 30.26 30.48 0.0M
2025-08-29 31.16 31.17 30.66 30.77 0.0M
2025-08-28 31.21 31.82 31.00 31.03 0.0M
2025-08-27 31.17 31.49 30.55 31.36 0.0M
2025-08-26 31.85 31.65 31.05 31.05 0.0M
2025-08-25 31.75 32.16 31.33 31.75 0.0M
2025-08-22 30.69 31.65 30.69 31.36 0.1M
2025-08-21 30.72 31.01 30.63 30.79 0.0M
2025-08-20 31.10 30.97 30.70 30.88 0.0M
2025-08-19 30.73 31.24 31.02 31.10 0.0M
2025-08-18 30.63 30.75 30.48 30.63 0.0M
2025-08-17 30.63 30.29 30.29 30.29 0.0M
2025-08-15 30.32 30.32 30.29 30.29 0.0M
2025-08-14 30.29 30.43 30.20 30.29 0.0M
2025-08-13 30.20 30.46 30.24 30.27 0.0M
2025-08-12 30.16 30.28 30.00 30.17 0.0M
2025-08-11 30.31 30.43 30.03 30.00 0.0M
2025-08-08 30.31 30.37 30.07 30.17 0.1M
2025-08-07 29.76 30.49 29.90 30.28 0.1M
2025-08-06 29.82 29.96 29.74 29.76 0.0M
2025-08-05 29.60 29.86 29.50 29.62 0.0M
2025-08-04 29.29 29.77 29.32 29.65 0.0M
2025-08-01 29.64 29.84 28.67 28.94 0.1M
2025-07-31 29.94 30.24 29.28 29.91 0.1M
2025-07-30 29.80 30.07 29.25 30.07 0.0M
2025-07-29 29.73 29.92 29.56 29.70 0.0M
2025-07-28 29.52 29.96 29.55 29.57 0.0M
2025-07-25 29.61 29.76 29.47 29.61 0.0M
2025-07-24 29.90 30.15 29.38 29.44 0.0M
2025-07-23 29.99 30.12 29.73 30.05 0.1M
2025-07-22 29.69 29.84 29.48 29.72 0.0M
2025-07-21 29.91 30.13 29.77 29.94 0.0M
2025-07-18 29.90 30.14 29.77 29.96 0.0M
2025-07-17 29.35 29.84 29.18 29.68 0.0M
2025-07-16 29.26 29.59 28.99 29.29 0.0M
2025-07-15 29.28 29.65 29.21 29.27 0.0M
2025-07-14 28.93 29.29 28.76 29.22 0.0M
2025-07-11 29.20 29.30 28.83 29.20 0.1M
2025-07-10 29.39 29.52 29.10 29.30 0.1M
2025-07-09 27.78 29.46 28.19 29.33 0.2M
2025-07-08 27.57 28.05 27.49 27.86 0.1M
2025-07-07 26.98 27.58 26.93 27.53 0.1M
2025-07-04 26.98 27.06 26.83 27.01 0.0M
2025-07-03 26.77 27.18 26.82 27.17 0.0M
2025-07-02 26.94 27.07 26.47 26.68 0.0M
2025-07-01 27.18 27.15 26.78 26.86 0.0M
2025-06-30 27.18 27.41 27.10 27.35 0.0M
2025-06-27 27.17 27.26 26.89 27.16 0.0M
2025-06-26 26.83 27.21 26.87 27.18 0.0M
2025-06-25 26.70 27.04 26.71 26.91 0.0M
2025-06-24 26.03 27.08 26.30 26.84 0.1M
2025-06-23 26.40 26.64 25.82 26.12 0.1M
2025-06-20 25.61 27.04 25.68 26.69 0.1M
2025-06-19 25.83 25.77 25.52 25.78 0.0M
2025-06-18 26.03 25.99 25.76 26.03 0.0M
2025-06-17 26.18 26.10 25.77 25.78 0.0M
2025-06-16 26.08 26.30 25.93 26.06 0.0M
2025-06-13 26.31 26.40 25.97 25.97 0.1M
2025-06-12 26.76 26.99 26.53 26.85 0.1M
2025-06-11 26.34 26.99 26.36 26.96 0.1M
2025-06-10 26.33 26.46 26.19 26.39 0.1M
2025-06-09 26.32 26.45 26.20 26.34 0.0M
2025-06-06 25.88 26.34 25.96 26.35 0.1M
2025-06-05 25.76 26.15 25.72 25.84 0.1M
2025-06-04 25.58 25.84 25.57 25.68 0.0M
2025-06-03 25.73 25.83 25.36 25.56 0.1M
2025-06-02 25.60 25.78 25.47 25.54 0.0M
2025-05-30 25.89 25.97 25.70 25.78 0.0M
2025-05-29 25.94 26.15 25.68 25.81 1.2M
2025-05-28 25.93 26.32 25.83 26.05 0.1M
2025-05-27 26.26 26.32 25.84 25.94 2.1M
2025-05-26 26.01 26.34 25.85 26.01 0.1M
2025-05-23 26.51 27.24 25.32 26.00 0.4M
2025-05-22 26.04 26.18 25.63 25.81 0.1M
2025-05-21 26.02 26.31 25.85 26.09 0.1M
2025-05-20 26.06 26.29 25.90 26.30 0.0M
2025-05-19 25.73 26.17 25.68 25.90 0.1M
2025-05-16 27.67 27.77 27.28 27.31 0.1M
2025-05-15 27.30 27.56 27.15 27.56 0.4M
2025-05-14 26.82 27.51 26.87 27.43 0.1M
2025-05-13 26.73 26.95 26.61 26.70 0.1M
2025-05-12 26.11 27.07 26.34 26.69 0.1M
2025-05-09 25.74 26.18 25.70 26.01 0.1M
2025-05-08 25.53 26.10 24.82 25.29 0.1M
2025-05-07 25.47 25.54 25.36 25.42 0.0M
2025-05-06 25.27 25.60 25.01 25.27 0.1M
2025-05-05 25.42 25.42 25.08 25.42 0.0M
2025-05-02 24.33 25.13 24.56 24.99 0.0M
2025-05-01 24.33 24.33 24.16 24.16 0.0M
2025-04-30 24.45 24.52 23.97 24.16 0.1M
2025-04-29 24.24 24.55 24.21 24.54 0.0M
2025-04-28 24.21 24.59 24.16 24.22 0.0M
2025-04-25 23.49 24.03 23.50 24.03 0.0M
2025-04-24 23.05 23.55 22.94 23.44 0.0M
2025-04-23 22.23 23.17 22.66 22.98 0.1M
2025-04-22 22.26 22.41 21.88 22.36 0.0M
2025-04-17 22.33 22.49 22.09 22.17 0.0M
2025-04-16 22.36 22.46 22.12 22.33 0.0M
2025-04-15 22.13 22.73 22.06 22.57 0.1M
2025-04-14 21.52 22.09 21.65 22.06 0.1M
2025-04-11 21.91 21.96 20.90 21.31 0.1M
2025-04-10 20.76 22.94 21.61 21.64 0.1M
2025-04-09 20.50 20.86 20.04 20.51 0.1M
2025-04-08 20.86 21.70 20.64 21.19 0.1M
2025-04-07 22.22 21.06 19.36 20.58 0.1M
2025-04-04 24.93 24.75 21.48 22.02 0.2M
2025-04-03 25.88 25.53 24.87 25.01 0.0M
2025-04-02 26.06 25.90 25.42 25.65 0.0M
2025-04-01 25.83 26.19 25.79 25.87 0.0M
2025-03-31 26.36 26.17 25.54 25.77 0.1M
2025-03-28 26.58 26.59 26.21 26.46 0.0M
2025-03-27 26.48 26.65 26.25 26.50 0.0M
2025-03-26 27.08 27.13 26.60 26.79 0.1M
2025-03-25 26.60 27.05 26.58 26.89 0.1M
2025-03-24 26.53 26.75 26.45 26.54 0.0M
2025-03-21 26.45 26.49 26.16 26.29 0.4M
2025-03-20 26.47 26.75 26.07 26.49 0.0M
2025-03-19 26.45 26.52 26.03 26.32 0.0M
2025-03-18 26.08 26.56 26.05 26.42 0.1M
2025-03-17 25.60 26.18 25.93 26.03 0.1M
2025-03-14 25.14 26.03 25.10 25.98 0.0M
2025-03-13 25.41 25.58 25.13 25.39 0.0M
2025-03-12 25.15 25.64 25.13 25.46 0.0M
2025-03-11 25.55 25.60 24.87 25.09 0.0M
2025-03-10 26.54 26.67 25.34 25.49 0.1M
2025-03-07 26.29 26.87 26.32 26.75 0.2M
2025-03-06 25.83 26.75 25.10 26.54 0.2M
2025-03-05 25.44 26.05 25.43 26.04 0.1M
2025-03-04 26.20 25.98 25.06 25.14 0.0M
2025-03-03 25.90 26.29 25.85 26.06 0.0M
2025-02-28 25.81 26.06 25.75 25.81 0.0M
2025-02-27 25.87 26.21 25.84 25.85 0.0M
2025-02-26 25.83 26.00 25.78 25.84 0.0M
2025-02-25 25.80 25.88 25.66 25.65 0.0M
2025-02-24 25.83 25.96 25.57 25.61 0.0M
2025-02-21 26.08 26.06 25.81 25.98 0.0M
2025-02-20 26.08 26.31 25.87 26.04 0.0M
2025-02-19 26.43 26.63 25.86 25.91 0.0M
2025-02-18 26.50 26.60 26.30 26.29 0.0M
2025-02-17 26.40 26.66 26.22 26.65 0.0M
2025-02-14 26.68 26.75 26.40 26.66 0.0M
2025-02-13 26.62 26.74 26.25 26.42 0.0M
2025-02-12 26.47 26.86 26.36 26.44 0.0M
2025-02-11 25.72 26.48 25.72 26.26 0.0M
2025-02-10 25.39 25.80 25.31 25.68 0.1M
2025-02-07 25.06 25.46 25.20 25.29 0.0M
2025-02-06 24.82 25.30 24.80 25.14 0.0M
2025-02-05 24.92 24.82 24.63 24.80 0.0M
2025-02-04 24.90 25.02 24.71 24.96 0.0M
2025-02-03 25.29 24.91 24.48 24.92 0.0M
2025-01-31 25.32 25.37 25.23 25.33 0.0M
2025-01-30 25.17 25.46 25.00 25.42 0.0M
2025-01-29 25.64 25.53 25.16 25.14 0.0M
2025-01-28 25.55 25.81 25.41 25.75 0.0M
2025-01-27 25.47 25.58 25.20 25.50 0.0M
2025-01-24 25.74 25.84 25.42 25.45 0.0M
2025-01-23 25.59 25.65 25.47 25.57 0.0M
2025-01-22 25.64 25.78 25.48 25.55 0.0M
2025-01-21 25.62 25.87 25.48 25.54 0.0M
2025-01-20 25.43 25.80 25.50 25.63 0.1M
2025-01-17 24.90 25.54 24.87 25.32 0.1M
2025-01-16 24.81 24.92 24.61 24.81 0.1M
2025-01-15 24.34 24.67 24.33 24.59 0.0M
2025-01-14 24.30 24.52 24.23 24.25 0.1M
2025-01-13 24.64 24.43 24.04 24.28 0.1M
2025-01-10 24.74 24.87 24.48 24.58 0.2M
2025-01-09 24.37 24.82 24.31 24.59 0.1M
2025-01-08 24.31 24.57 24.08 24.47 0.1M
2025-01-07 24.27 24.47 24.14 24.38 0.1M
2025-01-06 24.00 24.56 24.22 24.30 0.1M
2025-01-03 24.20 24.22 23.92 24.17 0.2M
2025-01-02 23.99 24.57 23.85 23.99 0.0M