Italia markets close in 13 minutes
FTSE MIB
33.329,87 -624,41 (-1,84%) Dow Jones
37.823,72 +88,61 (+0,23%) Nasdaq
15.874,78 -10,24 (-0,06%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,58 +0,17 (+0,20%) Bitcoin EUR
58.347,57 -2.333,19 (-3,85%)
SAES Getters S.p.A. (SG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:00PM CEST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 36,65 | 36,80 | 36,40 | 36,50 | 36,50 | 92.427 |
| 15 apr 2024 | 36,70 | 37,20 | 36,55 | 36,95 | 36,95 | 129.640 |
| 12 apr 2024 | 36,75 | 37,10 | 36,30 | 36,30 | 36,30 | 175.408 |
| 11 apr 2024 | 36,15 | 36,75 | 36,05 | 36,75 | 36,75 | 127.397 |
| 10 apr 2024 | 36,20 | 36,25 | 35,90 | 36,05 | 36,05 | 66.690 |
| 09 apr 2024 | 36,20 | 36,60 | 36,10 | 36,15 | 36,15 | 78.527 |
| 08 apr 2024 | 36,30 | 36,45 | 36,15 | 36,40 | 36,40 | 85.874 |
| 05 apr 2024 | 35,60 | 36,30 | 35,60 | 36,25 | 36,25 | 123.369 |
| 04 apr 2024 | 35,55 | 36,00 | 35,55 | 35,85 | 35,85 | 85.460 |
| 03 apr 2024 | 35,35 | 35,55 | 34,95 | 35,55 | 35,55 | 69.354 |
| 02 apr 2024 | 35,60 | 35,80 | 35,30 | 35,35 | 35,35 | 68.650 |
| 28 mar 2024 | 35,70 | 35,75 | 35,30 | 35,60 | 35,60 | 83.773 |
| 27 mar 2024 | 35,95 | 36,00 | 35,50 | 35,60 | 35,60 | 141.482 |
| 26 mar 2024 | 36,50 | 36,65 | 35,70 | 36,00 | 36,00 | 127.756 |
| 25 mar 2024 | 35,05 | 36,90 | 35,00 | 36,40 | 36,40 | 320.848 |
| 22 mar 2024 | 35,05 | 35,15 | 34,60 | 34,85 | 34,85 | 61.141 |
| 21 mar 2024 | 34,45 | 35,15 | 34,30 | 35,05 | 35,05 | 73.976 |
| 20 mar 2024 | 34,65 | 34,65 | 34,30 | 34,30 | 34,30 | 85.872 |
| 19 mar 2024 | 35,10 | 35,20 | 34,50 | 34,50 | 34,50 | 79.044 |
| 18 mar 2024 | 34,80 | 35,60 | 34,75 | 35,05 | 35,05 | 110.828 |
| 15 mar 2024 | 34,75 | 35,70 | 34,60 | 34,80 | 34,80 | 132.092 |
| 14 mar 2024 | 34,60 | 34,95 | 34,55 | 34,70 | 34,70 | 55.296 |
| 13 mar 2024 | 34,75 | 34,75 | 34,40 | 34,50 | 34,50 | 44.682 |
| 12 mar 2024 | 34,65 | 34,75 | 34,55 | 34,70 | 34,70 | 20.627 |
| 11 mar 2024 | 34,80 | 34,95 | 34,45 | 34,60 | 34,60 | 34.699 |
| 08 mar 2024 | 34,75 | 35,00 | 34,60 | 34,80 | 34,80 | 25.944 |
| 07 mar 2024 | 34,65 | 34,95 | 34,65 | 34,90 | 34,90 | 26.556 |
| 06 mar 2024 | 34,60 | 34,75 | 34,50 | 34,75 | 34,75 | 24.439 |
| 05 mar 2024 | 34,55 | 34,85 | 34,30 | 34,70 | 34,70 | 43.862 |
| 04 mar 2024 | 34,30 | 34,75 | 34,30 | 34,60 | 34,60 | 41.424 |
| 01 mar 2024 | 34,20 | 34,50 | 34,05 | 34,45 | 34,45 | 69.939 |
| 29 feb 2024 | 34,25 | 34,70 | 34,00 | 34,00 | 34,00 | 386.262 |
| 28 feb 2024 | 34,30 | 34,30 | 34,10 | 34,30 | 34,30 | 45.926 |
| 27 feb 2024 | 34,60 | 34,80 | 34,15 | 34,35 | 34,35 | 67.084 |
| 26 feb 2024 | 34,80 | 34,95 | 34,60 | 34,60 | 34,60 | 29.867 |
| 23 feb 2024 | 34,75 | 35,00 | 34,75 | 34,80 | 34,80 | 24.645 |
| 22 feb 2024 | 34,90 | 35,10 | 34,75 | 34,95 | 34,95 | 33.522 |
| 21 feb 2024 | 34,80 | 34,95 | 34,60 | 34,70 | 34,70 | 31.707 |
| 20 feb 2024 | 35,00 | 35,00 | 34,60 | 34,65 | 34,65 | 31.440 |
| 19 feb 2024 | 35,10 | 35,35 | 34,70 | 34,80 | 34,80 | 40.673 |
| 16 feb 2024 | 34,90 | 35,10 | 34,85 | 35,10 | 35,10 | 44.092 |
| 15 feb 2024 | 34,90 | 35,00 | 34,75 | 34,75 | 34,75 | 31.377 |
| 14 feb 2024 | 34,65 | 35,00 | 34,65 | 34,85 | 34,85 | 26.255 |
| 13 feb 2024 | 34,60 | 35,10 | 34,50 | 34,75 | 34,75 | 78.745 |
| 12 feb 2024 | 34,35 | 34,65 | 34,30 | 34,55 | 34,55 | 25.812 |
| 09 feb 2024 | 34,70 | 34,75 | 34,25 | 34,25 | 34,25 | 35.197 |
| 08 feb 2024 | 34,40 | 34,60 | 34,40 | 34,60 | 34,60 | 29.322 |
| 07 feb 2024 | 34,60 | 34,60 | 34,25 | 34,40 | 34,40 | 23.743 |
| 06 feb 2024 | 33,95 | 34,55 | 33,95 | 34,45 | 34,45 | 40.770 |
| 05 feb 2024 | 34,10 | 34,15 | 34,00 | 34,00 | 34,00 | 33.877 |
| 02 feb 2024 | 34,20 | 34,30 | 34,00 | 34,05 | 34,05 | 41.839 |
| 01 feb 2024 | 34,40 | 34,40 | 34,10 | 34,15 | 34,15 | 48.312 |
| 31 gen 2024 | 34,65 | 34,70 | 34,35 | 34,35 | 34,35 | 32.020 |
| 30 gen 2024 | 34,60 | 34,70 | 34,55 | 34,60 | 34,60 | 16.243 |
| 29 gen 2024 | 34,65 | 34,70 | 34,40 | 34,60 | 34,60 | 22.731 |
| 26 gen 2024 | 34,80 | 34,85 | 34,50 | 34,60 | 34,60 | 35.792 |
| 25 gen 2024 | 34,80 | 34,80 | 34,55 | 34,70 | 34,70 | 30.630 |
| 24 gen 2024 | 34,50 | 34,80 | 34,45 | 34,80 | 34,80 | 50.805 |
| 23 gen 2024 | 34,25 | 34,70 | 34,20 | 34,50 | 34,50 | 45.749 |
| 22 gen 2024 | 34,20 | 34,30 | 34,15 | 34,15 | 34,15 | 37.480 |
| 19 gen 2024 | 34,25 | 34,30 | 34,10 | 34,10 | 34,10 | 45.589 |
| 18 gen 2024 | 34,40 | 34,65 | 34,20 | 34,20 | 34,20 | 28.963 |
| 17 gen 2024 | 34,60 | 34,85 | 34,40 | 34,55 | 34,55 | 89.086 |
| 16 gen 2024 | 34,25 | 34,65 | 34,10 | 34,60 | 34,60 | 55.632 |
| 15 gen 2024 | 34,10 | 34,40 | 34,10 | 34,20 | 34,20 | 50.693 |
| 12 gen 2024 | 34,20 | 34,30 | 34,00 | 34,00 | 34,00 | 42.810 |
| 11 gen 2024 | 34,30 | 34,35 | 34,10 | 34,15 | 34,15 | 49.903 |
| 10 gen 2024 | 34,30 | 34,45 | 34,15 | 34,25 | 34,25 | 36.372 |
| 09 gen 2024 | 34,30 | 34,80 | 34,25 | 34,50 | 34,50 | 59.656 |
| 08 gen 2024 | 33,75 | 34,30 | 33,65 | 34,30 | 34,30 | 46.809 |
| 05 gen 2024 | 33,80 | 33,85 | 33,60 | 33,70 | 33,70 | 35.948 |
| 04 gen 2024 | 33,90 | 33,95 | 33,65 | 33,75 | 33,75 | 23.510 |
| 03 gen 2024 | 33,95 | 34,15 | 33,85 | 33,90 | 33,90 | 44.797 |
| 02 gen 2024 | 34,15 | 34,30 | 33,70 | 33,95 | 33,95 | 41.699 |
| 29 dic 2023 | 34,00 | 34,20 | 34,00 | 34,05 | 34,05 | 13.243 |
| 28 dic 2023 | 34,00 | 34,20 | 34,00 | 34,05 | 34,05 | 16.025 |
| 27 dic 2023 | 33,90 | 34,15 | 33,80 | 34,10 | 34,10 | 16.375 |
| 22 dic 2023 | 33,55 | 33,95 | 33,55 | 33,95 | 33,95 | 26.617 |
| 21 dic 2023 | 33,75 | 33,75 | 33,55 | 33,60 | 33,60 | 31.690 |
| 20 dic 2023 | 33,65 | 33,85 | 33,45 | 33,75 | 33,75 | 54.264 |
| 19 dic 2023 | 33,50 | 33,70 | 33,25 | 33,55 | 33,55 | 73.591 |
| 18 dic 2023 | 33,50 | 33,70 | 33,40 | 33,45 | 33,45 | 41.307 |
| 15 dic 2023 | 33,70 | 34,00 | 33,55 | 33,55 | 33,55 | 71.872 |
| 14 dic 2023 | 34,50 | 34,60 | 33,55 | 33,60 | 33,60 | 138.433 |
| 13 dic 2023 | 34,50 | 34,70 | 34,30 | 34,50 | 34,50 | 87.630 |
| 12 dic 2023 | 34,40 | 35,20 | 34,05 | 34,55 | 34,55 | 135.578 |
| 11 dic 2023 | 34,35 | 34,40 | 33,80 | 34,30 | 34,30 | 41.722 |
| 08 dic 2023 | 34,20 | 34,50 | 33,80 | 34,20 | 34,20 | 61.230 |
| 07 dic 2023 | 33,80 | 34,20 | 33,75 | 34,20 | 34,20 | 54.205 |
| 06 dic 2023 | 33,10 | 33,90 | 33,10 | 33,85 | 33,85 | 86.005 |
| 05 dic 2023 | 32,95 | 33,20 | 32,80 | 33,10 | 33,10 | 36.875 |
| 04 dic 2023 | 33,10 | 33,20 | 32,80 | 32,85 | 32,85 | 21.343 |
| 01 dic 2023 | 32,75 | 33,15 | 32,75 | 33,15 | 33,15 | 50.038 |
| 30 nov 2023 | 32,80 | 32,90 | 32,70 | 32,75 | 32,75 | 20.395 |
| 29 nov 2023 | 32,60 | 33,05 | 32,55 | 32,75 | 32,75 | 52.492 |
| 28 nov 2023 | 32,60 | 32,70 | 32,30 | 32,50 | 32,50 | 61.075 |
| 27 nov 2023 | 32,70 | 32,85 | 32,60 | 32,60 | 32,60 | 16.970 |
| 24 nov 2023 | 32,75 | 32,95 | 32,70 | 32,70 | 32,70 | 17.360 |
| 23 nov 2023 | 32,85 | 33,00 | 32,75 | 32,85 | 32,85 | 24.474 |
| 22 nov 2023 | 32,90 | 33,15 | 32,85 | 32,85 | 32,85 | 27.599 |
| *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.