STOCKS CLIMB AS RALLY CONTINUES; S&P 500 POSTS BEST 3-DAY RUN OF 2024

Boeing falls after FAA launches new probe into company's 787 Dreamliner

Amplifon S.p.A. (AMP.MI)

Milan - Milan Delayed Price. Currency in EUR

Add to watchlist

33.00

+1.45

(+4.60%)

At close: 05:38PM CEST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	31.55	33.39	31.09	33.00	33.00	1,586,416
May 03, 2024	31.74	32.08	31.41	31.55	31.55	564,525
May 02, 2024	32.06	32.68	31.20	31.50	31.50	1,223,959
Apr 30, 2024	31.50	31.85	31.36	31.43	31.43	536,320
Apr 29, 2024	31.71	31.81	31.42	31.72	31.72	333,863
Apr 26, 2024	31.32	31.68	31.27	31.51	31.51	370,886
Apr 25, 2024	31.47	31.64	30.84	31.02	31.02	304,235
Apr 24, 2024	32.04	32.09	31.24	31.33	31.33	335,273
Apr 23, 2024	31.72	32.20	31.70	32.02	32.02	576,748
Apr 22, 2024	31.55	31.86	31.26	31.57	31.57	590,394
Apr 19, 2024	31.10	31.53	30.92	31.34	31.34	681,821
Apr 18, 2024	30.84	31.10	30.51	31.01	31.01	408,809
Apr 17, 2024	30.92	31.21	30.83	30.83	30.83	382,309
Apr 16, 2024	30.42	31.54	30.38	31.12	31.12	690,044
Apr 15, 2024	31.37	31.50	30.77	30.84	30.84	426,353
Apr 12, 2024	30.85	31.63	30.80	31.41	31.41	800,093
Apr 11, 2024	30.33	30.73	30.01	30.37	30.37	545,878
Apr 10, 2024	31.88	32.02	30.44	30.44	30.44	946,693
Apr 09, 2024	32.50	32.80	30.45	31.72	31.72	2,253,755
Apr 08, 2024	31.79	32.52	31.68	32.51	32.51	323,080
Apr 05, 2024	32.22	32.34	31.81	31.90	31.90	441,234
Apr 04, 2024	32.98	33.04	32.38	32.69	32.69	477,121
Apr 03, 2024	33.34	33.63	32.71	33.03	33.03	413,314
Apr 02, 2024	33.52	33.65	32.96	33.26	33.26	583,999
Mar 28, 2024	33.99	34.14	33.57	33.80	33.80	477,064
Mar 27, 2024	34.01	34.14	33.46	34.05	34.05	523,920
Mar 26, 2024	32.95	34.37	32.95	34.02	34.02	916,251
Mar 25, 2024	31.66	33.15	31.55	33.15	33.15	704,786
Mar 22, 2024	31.99	32.05	31.24	31.85	31.85	517,411
Mar 21, 2024	32.78	32.92	32.03	32.03	32.03	445,153
Mar 20, 2024	32.09	32.61	32.05	32.37	32.37	555,975
Mar 19, 2024	31.65	32.30	31.57	32.28	32.28	461,363
Mar 18, 2024	32.73	32.74	31.50	31.72	31.72	689,432
Mar 15, 2024	32.98	33.02	32.19	32.39	32.39	1,052,438
Mar 14, 2024	33.70	33.97	32.89	32.95	32.95	556,037
Mar 13, 2024	33.92	34.07	33.61	33.63	33.63	397,038
Mar 12, 2024	33.10	33.88	33.04	33.81	33.81	557,824
Mar 11, 2024	33.50	33.61	32.57	32.96	32.96	662,696
Mar 08, 2024	32.88	34.23	32.56	33.67	33.67	1,160,123
Mar 07, 2024	31.09	33.25	29.87	32.80	32.80	1,951,607
Mar 06, 2024	30.76	31.07	30.61	30.98	30.98	419,060
Mar 05, 2024	31.04	31.21	30.64	30.66	30.66	592,765
Mar 04, 2024	31.59	31.68	30.86	31.00	31.00	545,746
Mar 01, 2024	31.10	31.42	30.62	31.39	31.39	422,382
Feb 29, 2024	31.24	31.63	30.84	30.89	30.89	626,554
Feb 28, 2024	31.96	32.06	31.17	31.24	31.24	370,719
Feb 27, 2024	31.97	32.19	31.49	31.93	31.93	438,140
Feb 26, 2024	32.28	32.40	31.81	32.04	32.04	271,360
Feb 23, 2024	32.56	32.65	32.24	32.28	32.28	354,342
Feb 22, 2024	31.71	32.57	31.64	32.50	32.50	592,579
Feb 21, 2024	31.40	31.61	31.27	31.46	31.46	230,819
Feb 20, 2024	31.38	31.65	31.36	31.47	31.47	262,434
Feb 19, 2024	31.62	31.85	31.25	31.48	31.48	369,558
Feb 16, 2024	31.80	31.86	31.50	31.86	31.86	442,206
Feb 15, 2024	31.40	31.79	31.23	31.61	31.61	338,160
Feb 14, 2024	30.70	31.43	30.70	31.14	31.14	263,293
Feb 13, 2024	31.26	31.31	30.51	30.87	30.87	376,086
Feb 12, 2024	31.57	31.72	31.10	31.39	31.39	395,366
Feb 09, 2024	31.31	31.70	31.31	31.50	31.50	270,144
Feb 08, 2024	31.05	31.69	31.05	31.42	31.42	249,907
Feb 07, 2024	31.18	31.33	30.75	31.23	31.23	328,420
Feb 06, 2024	30.06	31.27	30.06	31.18	31.18	753,615
Feb 05, 2024	29.65	29.98	29.65	29.98	29.98	217,854
Feb 02, 2024	29.80	30.14	29.56	29.74	29.74	610,620
Feb 01, 2024	30.20	30.42	29.73	29.76	29.76	358,889
Jan 31, 2024	30.15	30.40	30.06	30.37	30.37	431,715
Jan 30, 2024	30.18	30.25	29.81	30.10	30.10	325,024
Jan 29, 2024	30.49	30.51	29.76	30.08	30.08	439,215
Jan 26, 2024	29.85	30.64	29.79	30.64	30.64	617,733
Jan 25, 2024	29.73	29.99	29.71	29.85	29.85	354,321
Jan 24, 2024	29.94	30.23	29.72	29.88	29.88	392,173
Jan 23, 2024	29.69	29.88	29.27	29.69	29.69	373,804
Jan 22, 2024	29.60	30.08	29.21	29.62	29.62	562,380
Jan 19, 2024	30.08	30.11	29.18	29.32	29.32	675,775
Jan 18, 2024	30.59	30.63	29.40	29.76	29.76	954,548
Jan 17, 2024	30.30	30.93	30.27	30.76	30.76	797,456
Jan 16, 2024	31.34	31.36	30.35	30.50	30.50	751,011
Jan 15, 2024	31.88	31.95	31.34	31.48	31.48	310,844
Jan 12, 2024	31.78	32.43	31.73	32.00	32.00	466,215
Jan 11, 2024	31.80	31.93	31.29	31.62	31.62	444,928
Jan 10, 2024	31.65	31.80	31.31	31.40	31.40	414,816
Jan 09, 2024	31.78	31.93	31.25	31.65	31.65	282,157
Jan 08, 2024	31.26	31.77	30.82	31.60	31.60	578,521
Jan 05, 2024	30.30	30.75	30.10	30.56	30.56	341,210
Jan 04, 2024	30.55	30.96	30.28	30.50	30.50	436,938
Jan 03, 2024	31.11	31.11	30.20	30.57	30.57	422,100
Jan 02, 2024	31.51	31.65	30.92	31.25	31.25	287,633
Dec 29, 2023	31.29	31.45	31.26	31.34	31.34	145,789
Dec 28, 2023	31.48	31.55	31.22	31.41	31.41	151,437
Dec 27, 2023	31.50	31.63	31.33	31.42	31.42	219,077
Dec 22, 2023	31.74	31.76	31.35	31.53	31.53	222,705
Dec 21, 2023	31.65	31.92	31.46	31.81	31.81	338,352
Dec 20, 2023	31.72	31.98	31.39	31.97	31.97	424,936
Dec 19, 2023	31.16	31.95	31.15	31.65	31.65	577,084
Dec 18, 2023	31.57	31.68	30.89	31.15	31.15	437,542
Dec 15, 2023	31.55	31.74	31.15	31.68	31.68	1,091,594
Dec 14, 2023	31.00	31.99	30.83	31.64	31.64	1,630,218
Dec 13, 2023	29.56	30.85	29.51	30.45	30.45	1,500,222
Dec 12, 2023	28.90	29.51	28.87	29.45	29.45	736,830
Dec 11, 2023	28.17	28.74	28.08	28.74	28.74	701,110
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7318+0.0010(+0.14%)

CRUDE OIL78.68+0.57(+0.73%)

Bitcoin CAD86,526.09-561.02(-0.64%)

STOCKS CLIMB AS RALLY CONTINUES; S&P 500 POSTS BEST 3-DAY RUN OF 2024

Amplifon S.p.A. (AMP.MI)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7318
+0.0010(+0.14%)

CRUDE OIL
78.68
+0.57(+0.73%)

Bitcoin CAD
86,526.09
-561.02(-0.64%)