Italia markets close in 5 hours 7 minutes

Sabaf S.p.A. (SM5.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,70+0,15 (+0,91%)
In data: 11:25AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202416,1516,7016,1516,7016,70-
06 mag 202416,4016,6516,4016,5516,55-
03 mag 202416,3016,9516,3016,7516,75-
02 mag 202416,5016,7016,5016,6516,65-
30 apr 202416,6516,9516,6516,8516,85-
29 apr 202416,8017,0016,8017,0017,00-
26 apr 202416,8017,2016,8017,1517,15-
25 apr 202416,6517,3016,6517,1517,15-
24 apr 202415,7516,8515,7516,8016,80-
23 apr 202415,9016,2515,9016,1516,15-
22 apr 202415,9016,3515,9016,2516,25-
19 apr 202416,2016,5016,2016,4016,40-
18 apr 202416,4516,7016,4516,5516,55-
17 apr 202416,5516,8016,5516,8016,80-
16 apr 202417,1517,1516,8516,8516,85-
15 apr 202417,4517,5017,3017,4017,40-
12 apr 202417,9518,3517,9017,9017,90-
11 apr 202417,9018,0517,9018,0518,05-
10 apr 202417,2517,8017,2517,8017,80-
09 apr 202416,9517,6016,9517,6017,60-
08 apr 202417,0017,3017,0017,3017,30-
05 apr 202417,1017,4017,1017,3517,35-
04 apr 202416,9517,4516,9517,4517,45-
03 apr 202417,2517,6017,2517,3017,30-
02 apr 202416,9517,4016,9517,4017,4035
28 mar 202417,0817,4417,0817,3217,32-
27 mar 202416,9417,5216,9417,3817,38-
26 mar 202416,7017,5416,7017,2617,26-
25 mar 202416,5216,9816,5216,9816,98-
22 mar 202416,3216,8616,3216,8616,86-
21 mar 202416,1816,6616,1816,6416,64-
20 mar 202415,7816,4815,7816,4816,48180
19 mar 202415,6815,6815,6815,6815,68-
18 mar 202415,7615,7615,7615,7615,76-
15 mar 202416,0016,2616,0016,2616,26-
14 mar 202415,6816,3415,6816,3416,34-
13 mar 202415,7816,1015,7815,8815,88-
12 mar 202415,4416,1015,4416,1016,10-
11 mar 202415,4215,7415,4215,7215,72-
08 mar 202415,5616,0215,5615,7415,74-
07 mar 202416,1816,5615,8815,8815,88-
06 mar 202416,1816,6616,1816,5616,56-
05 mar 202416,3216,6616,3216,5216,52-
04 mar 202416,1816,5416,1816,5216,52-
01 mar 202416,2616,6016,2616,6016,60-
29 feb 202416,3216,5416,3216,5416,54-
28 feb 202416,3416,7016,3416,6616,66200
27 feb 202416,3016,7616,3016,7416,74-
26 feb 202416,1616,8216,1616,7216,72-
23 feb 202416,1416,5016,1416,5016,50-
22 feb 202415,9216,4815,9216,4816,48-
21 feb 202416,2216,6416,2216,2816,28-
20 feb 202416,1416,6016,1416,5016,50-
19 feb 202415,8616,4615,8616,4616,46-
16 feb 202415,8816,2015,8816,2016,20-
15 feb 202415,5416,1615,5415,8815,88100
14 feb 202415,6815,9215,6815,8615,86-
13 feb 202415,7816,0215,7816,0016,00-
12 feb 202415,7816,1015,7816,1016,10-
09 feb 202416,1016,4616,1016,1616,16-
08 feb 202416,2416,5416,2416,4416,44-
07 feb 202416,3616,6616,3616,6616,66-
06 feb 202416,5616,9416,5616,8016,80-
05 feb 202416,8017,0016,8016,9616,96-
02 feb 202416,8817,1616,8816,9216,92-
01 feb 202417,0617,2216,7216,7216,72250
31 gen 202417,1217,4217,1217,4217,42-
30 gen 202417,2017,6417,2017,4817,48-
29 gen 202417,2017,6817,2017,5217,52-
26 gen 202417,2817,6617,2817,5217,52-
25 gen 202417,1817,5417,1817,5217,52-
24 gen 202417,3817,8817,3817,4417,44-
23 gen 202417,2217,5617,2217,5617,56-
22 gen 202417,2617,5617,2617,5617,56-
19 gen 202417,3817,5617,3817,5617,56-
18 gen 202417,3617,8417,3617,7217,72-
17 gen 202417,7618,2017,6817,6817,68-
16 gen 202417,0818,2417,0818,2418,24-
15 gen 202417,2417,4417,2417,4417,44-
12 gen 202416,7817,4216,7817,1817,18-
11 gen 202416,8017,2816,8017,2817,28-
10 gen 202416,8617,2816,8617,2817,28150
09 gen 202416,8017,1616,8017,0217,02118
08 gen 202416,6016,8416,6016,8416,84-
05 gen 202416,6216,9216,6216,7616,76-
04 gen 202416,6616,9616,6616,9616,96-
03 gen 202416,7417,1416,7417,0017,00-
02 gen 202416,1617,0816,1617,0817,08-
29 dic 202316,3216,6616,3216,6616,66-
28 dic 202316,1416,7016,1416,7016,70-
27 dic 202315,8216,4415,8216,1416,14400
22 dic 202315,4016,1415,4016,0416,04-
21 dic 202315,0215,5615,0215,5615,56-
20 dic 202315,0015,3415,0015,3415,34150
19 dic 202315,0015,0015,0015,0015,00-
18 dic 202315,0015,0015,0015,0015,00-
15 dic 202314,2214,6014,2214,6014,60-
14 dic 202313,8814,5413,8814,5414,54-
13 dic 202313,7814,1613,7814,1614,16-
12 dic 202313,8214,1613,8214,0614,06-
*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...