Italia markets closed

Il Sole 24 ORE S.p.A. (S24.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,6540-0,0280 (-4,11%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,69000,69000,64600,65400,6540173.665
27 mar 20240,67800,69800,65600,68200,6820118.303
26 mar 20240,67000,68000,64800,67800,678048.731
25 mar 20240,67800,67800,65000,66600,666019.600
22 mar 20240,66200,67000,65000,66800,668070.717
21 mar 20240,66200,67400,66000,66200,66203.650
20 mar 20240,66000,67600,66000,67400,67404.040
19 mar 20240,64600,68400,64600,67800,678016.620
18 mar 20240,64400,67000,63400,67000,670054.648
15 mar 20240,65600,65600,62400,65600,656042.073
14 mar 20240,63400,65600,63400,65400,65402.050
13 mar 20240,64600,65200,63000,65200,65204.913
12 mar 20240,64200,65800,61200,65800,658039.403
11 mar 20240,66200,66200,64600,64600,64607.368
08 mar 20240,66600,66600,63800,65800,65804.610
07 mar 20240,66800,67000,65000,66000,660019.420
06 mar 20240,66800,67000,66800,66800,66807.078
05 mar 20240,67000,68600,66600,68000,680010.060
04 mar 20240,68600,68600,66000,67400,674026.720
01 mar 20240,67200,68000,66200,67000,670013.692
29 feb 20240,66200,67000,66200,66200,662027.334
28 feb 20240,66200,67400,66000,66200,662028.761
27 feb 20240,67600,67600,66600,67600,67609.523
26 feb 20240,66200,68000,66200,67000,670032.082
23 feb 20240,67600,68000,66200,67800,67803.667
22 feb 20240,67000,67800,66400,67600,676022.740
21 feb 20240,68000,68000,66200,67000,670014.528
20 feb 20240,67200,68600,66000,68000,680044.400
19 feb 20240,69400,69600,66400,67000,6700120.830
16 feb 20240,68000,69400,68000,69400,694014.160
15 feb 20240,67800,69000,67800,68400,68407.600
14 feb 20240,68000,68800,68000,68800,68801.060
13 feb 20240,68200,68800,67600,68800,688018.322
12 feb 20240,68400,69000,67000,68200,682031.220
09 feb 20240,69000,71000,66000,68000,6800111.308
08 feb 20240,71000,71000,68800,68800,688025.295
07 feb 20240,68600,69800,68600,68800,688019.112
06 feb 20240,69000,69000,68000,68800,68807.340
05 feb 20240,69000,70000,68400,69600,696016.990
02 feb 20240,68400,69800,68200,69000,69004.041
01 feb 20240,67800,70000,67800,70000,700027.862
31 gen 20240,70200,70200,68800,68800,688011.500
30 gen 20240,69200,70400,69200,69200,692020.130
29 gen 20240,70000,70400,68600,70400,7040121.892
26 gen 20240,69000,70000,68400,70000,700073.511
25 gen 20240,69000,69000,68000,69000,690026.640
24 gen 20240,68600,70000,67600,69600,6960111.842
23 gen 20240,67000,68400,67000,68400,684028.878
22 gen 20240,68800,68800,66400,67000,670054.558
19 gen 20240,66400,68000,65400,68000,680055.844
18 gen 20240,68000,68000,66400,66400,664012.062
17 gen 20240,66200,68800,65200,66400,664040.184
16 gen 20240,66200,68000,66200,68000,68004.870
15 gen 20240,67400,67400,66400,66400,664018.560
12 gen 20240,66200,69400,66200,67000,670027.155
11 gen 20240,67600,68800,65800,67600,676051.585
10 gen 20240,66000,66000,65000,65600,656030.521
09 gen 20240,65400,67800,65400,66000,660015.577
08 gen 20240,65200,68400,65200,66000,66006.635
05 gen 20240,65600,68800,65400,65600,65608.240
04 gen 20240,67600,67600,66200,66200,662014.745
03 gen 20240,69400,69400,67000,67000,670010.498
02 gen 20240,69000,69000,66600,66800,668034.269
29 dic 20230,67800,69000,66600,68200,6820229.850
28 dic 20230,66400,67800,66400,67800,678033.254
27 dic 20230,65200,67800,63200,66800,6680134.393
22 dic 20230,67000,67000,65600,65600,656057.609
21 dic 20230,66200,67000,65200,66600,666091.892
20 dic 20230,63400,66800,63400,66000,660087.649
19 dic 20230,62000,64800,62000,63400,634014.288
18 dic 20230,63800,64600,62200,63800,638026.968
15 dic 20230,63600,64000,62400,64000,640019.018
14 dic 20230,64000,64000,61800,63000,630071.637
13 dic 20230,63000,63000,62200,62200,62205.170
12 dic 20230,61200,63800,61200,63200,632013.600
11 dic 20230,61600,63000,61600,61600,616030.984
08 dic 20230,62000,62000,61800,61800,618011.000
07 dic 20230,62000,62800,60400,61800,618030.104
06 dic 20230,62800,63000,60800,61000,610036.527
05 dic 20230,62600,62600,61000,61000,610037.917
04 dic 20230,62800,62800,60200,61000,610024.818
01 dic 20230,61400,62800,60600,60600,60603.224
30 nov 20230,62000,62000,61000,62000,62008.248
29 nov 20230,61000,63800,60400,62000,620035.266
28 nov 20230,61800,64600,61200,62200,622012.070
27 nov 20230,62400,65000,62200,63400,634018.370
24 nov 20230,61200,64800,61200,64600,646019.876
23 nov 20230,64000,64000,61000,63600,636038.937
22 nov 20230,63000,66800,61200,63400,634071.300
21 nov 20230,64800,65800,64000,64000,64003.730
20 nov 20230,65800,67800,65800,65800,658033.502
17 nov 20230,65800,66000,65800,65800,65808.850
16 nov 20230,66800,67800,66000,66000,660021.387
15 nov 20230,68000,68000,63400,66800,668033.430
14 nov 20230,66000,67200,65000,65000,650020.870
13 nov 20230,68600,68600,65000,66000,660075.434
10 nov 20230,68000,69000,66000,66600,6660556.429
09 nov 20230,66400,67400,64000,67400,6740149.774
08 nov 20230,64000,66800,63800,66600,6660148.562
07 nov 20230,61200,64200,61200,63400,6340218.215
*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...