Italia markets close in 3 hours 20 minutes
FTSE MIB
34.159,82 +8,41 (+0,02%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,58 +0,59 (+0,75%) Bitcoin EUR
56.963,18 -1.184,98 (-2,04%)
Société Générale Société anonyme (0J6Y.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:28PM BST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 24,90 | 25,08 | 24,72 | 24,95 | 24,95 | 1.731.387 |
| 07 mag 2024 | 24,50 | 24,87 | 24,06 | 24,46 | 24,46 | 32.327.350 |
| 03 mag 2024 | 26,75 | 27,35 | 24,12 | 24,34 | 24,34 | 874.589 |
| 02 mag 2024 | 25,39 | 26,15 | 25,20 | 25,83 | 25,83 | 582.356 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 24,81 | 25,77 | 25,18 | 25,38 | 25,38 | 231.695 |
| 29 apr 2024 | 25,45 | 25,79 | 25,45 | 25,46 | 25,46 | 3.109.811 |
| 26 apr 2024 | 25,37 | 25,58 | 24,94 | 25,45 | 25,45 | 647.724 |
| 25 apr 2024 | 25,20 | 25,51 | 24,90 | 25,08 | 25,08 | 3.545.394 |
| 24 apr 2024 | 25,39 | 25,67 | 25,07 | 25,28 | 25,28 | 671.597 |
| 23 apr 2024 | 24,50 | 25,49 | 24,90 | 25,38 | 25,38 | 4.350.447 |
| 22 apr 2024 | 24,97 | 25,13 | 24,60 | 25,07 | 25,07 | 3.342.622 |
| 19 apr 2024 | 24,40 | 24,86 | 24,35 | 24,71 | 24,71 | 2.665.173 |
| 18 apr 2024 | 23,89 | 24,72 | 24,01 | 24,37 | 24,37 | 4.962.746 |
| 17 apr 2024 | 24,15 | 24,73 | 23,90 | 24,23 | 24,23 | 4.621.797 |
| 16 apr 2024 | 24,57 | 25,13 | 24,20 | 24,34 | 24,34 | 2.778.714 |
| 15 apr 2024 | 25,92 | 25,98 | 24,93 | 25,42 | 25,42 | 1.362.159 |
| 12 apr 2024 | 26,19 | 26,55 | 25,08 | 26,01 | 26,01 | 2.979.403 |
| 11 apr 2024 | 25,55 | 26,24 | 25,00 | 25,49 | 25,49 | 8.971.831 |
| 10 apr 2024 | 24,98 | 25,43 | 24,82 | 25,11 | 25,11 | 1.249.119 |
| 09 apr 2024 | 24,98 | 25,25 | 24,85 | 25,00 | 25,00 | 2.506.231 |
| 08 apr 2024 | 24,40 | 25,24 | 24,87 | 25,10 | 25,10 | 2.625.813 |
| 05 apr 2024 | 25,08 | 25,67 | 24,88 | 24,99 | 24,99 | 13.953.270 |
| 04 apr 2024 | 25,00 | 25,57 | 25,30 | 25,49 | 25,49 | 2.620.797 |
| 03 apr 2024 | 24,85 | 25,30 | 24,85 | 25,24 | 25,24 | 1.403.437 |
| 02 apr 2024 | 23,60 | 25,02 | 24,60 | 24,88 | 24,88 | 1.237.892 |
| 28 mar 2024 | 24,22 | 24,81 | 24,09 | 24,74 | 24,74 | 2.464.409 |
| 27 mar 2024 | 24,17 | 24,43 | 24,01 | 24,27 | 24,27 | 1.077.983 |
| 26 mar 2024 | 23,94 | 24,36 | 23,83 | 24,21 | 24,21 | 3.521.585 |
| 25 mar 2024 | 24,33 | 24,39 | 24,06 | 24,10 | 24,10 | 1.545.155 |
| 22 mar 2024 | 24,27 | 24,80 | 24,43 | 24,56 | 24,56 | 4.046.668 |
| 21 mar 2024 | 24,20 | 24,55 | 23,92 | 24,48 | 24,48 | 6.113.929 |
| 20 mar 2024 | 23,97 | 24,17 | 23,84 | 24,07 | 24,07 | 1.403.111 |
| 19 mar 2024 | 23,71 | 24,23 | 23,57 | 24,03 | 24,03 | 1.168.628 |
| 18 mar 2024 | 23,75 | 24,02 | 23,57 | 23,66 | 23,66 | 4.379.937 |
| 15 mar 2024 | 23,39 | 23,89 | 23,33 | 23,73 | 23,73 | 1.482.368 |
| 14 mar 2024 | 23,69 | 23,84 | 23,28 | 23,47 | 23,47 | 689.407 |
| 13 mar 2024 | 23,72 | 23,79 | 23,49 | 23,70 | 23,70 | 2.850.889 |
| 12 mar 2024 | 23,30 | 23,88 | 23,07 | 23,72 | 23,72 | 943.653 |
| 11 mar 2024 | 23,06 | 23,32 | 22,89 | 23,18 | 23,18 | 1.188.147 |
| 08 mar 2024 | 23,05 | 23,33 | 23,00 | 23,22 | 23,22 | 617.522 |
| 07 mar 2024 | 22,65 | 23,27 | 22,66 | 23,06 | 23,06 | 1.964.067 |
| 06 mar 2024 | 22,86 | 23,17 | 22,65 | 22,87 | 22,87 | 1.684.659 |
| 05 mar 2024 | 22,47 | 22,89 | 22,38 | 22,79 | 22,79 | 14.272.390 |
| 04 mar 2024 | 22,55 | 22,79 | 22,48 | 22,59 | 22,59 | 2.604.515 |
| 01 mar 2024 | 22,50 | 22,86 | 22,30 | 22,82 | 22,82 | 1.877.448 |
| 29 feb 2024 | 22,55 | 22,73 | 22,32 | 22,43 | 22,43 | 10.598.480 |
| 28 feb 2024 | 22,44 | 22,65 | 22,19 | 22,58 | 22,58 | 7.769.425 |
| 27 feb 2024 | 22,14 | 22,47 | 22,08 | 22,40 | 22,40 | 5.926.316 |
| 26 feb 2024 | 22,50 | 22,63 | 22,08 | 22,19 | 22,19 | 2.401.346 |
| 23 feb 2024 | 22,44 | 22,54 | 22,30 | 22,49 | 22,49 | 1.620.916 |
| 22 feb 2024 | 22,50 | 22,71 | 22,11 | 22,47 | 22,47 | 1.154.165 |
| 21 feb 2024 | 22,22 | 22,43 | 22,01 | 22,37 | 22,37 | 6.579.700 |
| 20 feb 2024 | 21,83 | 22,25 | 21,67 | 22,23 | 22,23 | 1.144.784 |
| 19 feb 2024 | 22,15 | 22,17 | 21,85 | 21,93 | 21,93 | 8.243.328 |
| 16 feb 2024 | 21,99 | 22,34 | 21,70 | 22,16 | 22,16 | 1.815.928 |
| 15 feb 2024 | 21,79 | 21,90 | 21,50 | 21,84 | 21,84 | 6.340.801 |
| 14 feb 2024 | 21,35 | 21,86 | 21,28 | 21,47 | 21,47 | 3.140.422 |
| 13 feb 2024 | 21,85 | 21,89 | 21,42 | 21,62 | 21,62 | 1.876.865 |
| 12 feb 2024 | 21,75 | 21,85 | 21,55 | 21,71 | 21,71 | 1.550.826 |
| 09 feb 2024 | 21,90 | 22,27 | 21,54 | 21,71 | 21,71 | 5.583.606 |
| 08 feb 2024 | 21,79 | 22,96 | 21,29 | 21,40 | 21,40 | 2.799.382 |
| 07 feb 2024 | 22,32 | 22,67 | 21,89 | 22,24 | 22,24 | 1.603.560 |
| 06 feb 2024 | 22,70 | 22,95 | 22,38 | 22,62 | 22,62 | 1.114.055 |
| 05 feb 2024 | 23,29 | 23,51 | 22,64 | 22,77 | 22,77 | 911.506 |
| 02 feb 2024 | 22,65 | 23,33 | 23,01 | 23,16 | 23,16 | 750.060 |
| 01 feb 2024 | 23,30 | 24,10 | 22,84 | 23,00 | 23,00 | 471.619 |
| 31 gen 2024 | 23,85 | 24,13 | 23,71 | 23,96 | 23,96 | 721.991 |
| 30 gen 2024 | 23,70 | 23,93 | 23,65 | 23,80 | 23,80 | 2.096.119 |
| 29 gen 2024 | 23,84 | 24,00 | 23,60 | 23,66 | 23,66 | 601.847 |
| 26 gen 2024 | 23,64 | 23,94 | 23,42 | 23,80 | 23,80 | 2.176.245 |
| 25 gen 2024 | 23,61 | 23,64 | 23,42 | 23,63 | 23,63 | 1.355.260 |
| 24 gen 2024 | 23,66 | 23,91 | 23,31 | 23,62 | 23,62 | 2.295.115 |
| 23 gen 2024 | 23,37 | 23,51 | 23,33 | 23,43 | 23,43 | 468.111 |
| 22 gen 2024 | 23,49 | 23,68 | 23,00 | 23,62 | 23,62 | 7.694.761 |
| 19 gen 2024 | 23,30 | 23,47 | 23,03 | 23,17 | 23,17 | 1.220.068 |
| 18 gen 2024 | 22,85 | 23,38 | 22,75 | 23,18 | 23,18 | 1.318.286 |
| 17 gen 2024 | 22,98 | 22,92 | 22,58 | 22,92 | 22,92 | 1.333.104 |
| 16 gen 2024 | 23,18 | 23,24 | 22,97 | 23,17 | 23,17 | 6.618.662 |
| 15 gen 2024 | 23,43 | 23,49 | 23,18 | 23,34 | 23,34 | 2.450.271 |
| 12 gen 2024 | 23,91 | 23,94 | 23,39 | 23,65 | 23,65 | 1.876.514 |
| 11 gen 2024 | 24,45 | 24,69 | 23,42 | 23,56 | 23,56 | 2.918.682 |
| 10 gen 2024 | 24,59 | 24,75 | 24,35 | 24,46 | 24,46 | 1.181.957 |
| 09 gen 2024 | 24,73 | 24,89 | 24,53 | 24,77 | 24,77 | 3.798.339 |
| 08 gen 2024 | 24,20 | 24,70 | 24,35 | 24,66 | 24,66 | 778.379 |
| 05 gen 2024 | 24,33 | 24,60 | 24,08 | 24,29 | 24,29 | 784.575 |
| 04 gen 2024 | 23,61 | 24,36 | 23,75 | 24,32 | 24,32 | 6.696.416 |
| 03 gen 2024 | 24,68 | 24,73 | 23,53 | 23,93 | 23,93 | 4.037.826 |
| 02 gen 2024 | 24,00 | 24,84 | 23,88 | 24,61 | 24,61 | 2.021.319 |
| 29 dic 2023 | 23,65 | 24,18 | 23,77 | 24,04 | 24,04 | 764.766 |
| 28 dic 2023 | 24,30 | 24,39 | 23,90 | 24,02 | 24,02 | 687.755 |
| 27 dic 2023 | 24,00 | 24,38 | 23,93 | 24,30 | 24,30 | 1.118.938 |
| 22 dic 2023 | 24,04 | 24,22 | 23,90 | 24,10 | 24,10 | 1.057.120 |
| 21 dic 2023 | 23,85 | 24,19 | 23,71 | 23,86 | 23,86 | 1.751.762 |
| 20 dic 2023 | 24,07 | 24,25 | 23,82 | 24,05 | 24,05 | 1.902.414 |
| 19 dic 2023 | 23,90 | 24,34 | 23,92 | 23,97 | 23,97 | 1.555.150 |
| 18 dic 2023 | 23,52 | 24,58 | 24,02 | 24,19 | 24,19 | 2.190.491 |
| 15 dic 2023 | 24,50 | 24,66 | 24,28 | 24,43 | 24,43 | 5.947.755 |
| 14 dic 2023 | 24,06 | 24,70 | 23,51 | 24,46 | 24,46 | 18.202.200 |
| 13 dic 2023 | 23,78 | 24,00 | 23,57 | 23,91 | 23,91 | 2.221.536 |
| *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.