Italia markets open in 2 hours 17 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.776,20 -144,06 (-0,37%) EUR/USD
1,0859 -0,0011 (-0,10%) Bitcoin EUR
60.311,74 -430,99 (-0,71%) CMC Crypto 200
1.379,00 -15,05 (-1,08%)
Safilo Group S.p.A. (SAFLF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:30AM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 15 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 14 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 13 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 10 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 09 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 08 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 252.200 |
| 07 mag 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 54.100 |
| 06 mag 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 20.400 |
| 03 mag 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 93.900 |
| 02 mag 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 121.700 |
| 01 mag 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 30 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 130.600 |
| 29 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 48.500 |
| 26 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 72.800 |
| 25 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 36.000 |
| 24 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 57.600 |
| 23 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 76.400 |
| 22 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 35.900 |
| 19 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 18 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 17 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 16 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 15 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 500 |
| 12 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 11 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 241.300 |
| 10 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 70.400 |
| 09 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 34.200 |
| 08 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 80.000 |
| 05 apr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 150.000 |
| 04 apr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 31.400 |
| 03 apr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 67.900 |
| 02 apr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 91.700 |
| 01 apr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 28 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 82.100 |
| 27 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 50.200 |
| 26 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 50.400 |
| 25 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 51.300 |
| 22 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 21 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 20 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 94.200 |
| 19 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 84.700 |
| 18 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 129.300 |
| 15 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 474.300 |
| 14 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 101.200 |
| 13 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 117.600 |
| 12 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 11 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 08 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 07 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 06 mar 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 10.000 |
| 05 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 04 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 01 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 600 |
| 29 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 28 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 27 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 26 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 23 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 300 |
| 22 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 21 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 20 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 16 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 15 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 14 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 13 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 12 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 09 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 08 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 07 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 800 |
| 06 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 300 |
| 05 feb 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 02 feb 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 01 feb 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 31 gen 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 30 gen 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 29 gen 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 26 gen 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 100 |
| 25 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 24 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 22 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 19 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 18 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 17 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 16 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 600 |
| 12 gen 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 11 gen 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 10 gen 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 09 gen 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 08 gen 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 05 gen 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 04 gen 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 03 gen 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 02 gen 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 29 dic 2023 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 28 dic 2023 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 27 dic 2023 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 26 dic 2023 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 22 dic 2023 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.