Italia markets closed

SII S.A. (0MVM.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
47,90-0,44 (-0,92%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
21 set 2022 - 21 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 202347,9048,1547,8047,8547,85479
20 set 202348,0548,4548,0048,0548,052.584
19 set 202346,9048,2046,8048,0048,0066.415
18 set 202347,0047,0046,5546,7046,7023.211
15 set 202348,2548,2547,5047,5047,50168
14 set 202347,9548,6046,5048,2548,253.530
13 set 202348,8549,3047,7547,9547,952.621
12 set 202350,1050,1049,4549,5549,552.020
11 set 202350,8050,8049,9049,9049,901.857
08 set 202350,5051,2050,3050,7050,704.411
07 set 202350,5050,5049,2049,4549,452.148
06 set 202350,9050,9050,0050,2050,202.303
05 set 202351,4051,4050,5050,5050,501.535
04 set 202352,1052,1051,5951,6051,60550
01 set 202351,8052,0951,6051,7051,702.549
31 ago 202352,1052,1051,4051,6051,60870
30 ago 202352,5052,7052,0052,0052,001.117
29 ago 202352,0052,4051,7052,4052,40967
25 ago 202351,7051,8051,3051,3051,301.844
24 ago 202352,6052,8051,5051,6051,60366
23 ago 202353,5053,7052,6052,9652,963.058
22 ago 202354,1054,1053,3053,5053,502.042
21 ago 202354,9054,9053,4953,5053,503.599
18 ago 202355,2055,4154,7855,4055,407.869
17 ago 202354,3056,7054,3056,4056,401.064
16 ago 202356,7056,9055,1055,3055,303.435
15 ago 202355,9056,4055,1956,4056,402.673
14 ago 202354,6055,3054,5955,2055,201.767
11 ago 202353,8054,9053,0054,6054,605.085
10 ago 202354,9055,5054,5555,0055,001.587
09 ago 202354,7055,0954,5055,0055,001.757
08 ago 202353,0054,0153,0054,0054,002.275
07 ago 202353,5054,0053,2953,3053,301.260
04 ago 202352,7053,6052,3053,3053,30945
03 ago 202352,1052,9052,1052,8052,80963
02 ago 202353,0053,6052,9053,0053,002.319
01 ago 202353,4053,6052,8053,2053,201.309
31 lug 202354,1054,1053,1953,2053,203.432
28 lug 202352,8054,0152,4054,0054,001.488
27 lug 202353,1053,5053,0753,2053,20874
26 lug 202352,7053,0051,8053,0053,00828
25 lug 202352,4053,1052,4052,6052,601.821
24 lug 202353,4053,4052,7052,8052,804.143
21 lug 202353,6053,8053,1653,4453,442.875
20 lug 202355,3055,4053,9053,9053,902.451
19 lug 202356,1056,1055,2955,3055,303.459
18 lug 202355,1056,0055,0055,7055,703.269
17 lug 202355,3055,3054,7055,0055,001.335
14 lug 202354,9055,6054,6055,3055,30662
13 lug 202353,1054,4052,7054,0054,002.880
12 lug 202354,4054,4053,8054,0054,001.441
11 lug 202353,9054,5053,9054,2054,2047.307
10 lug 202354,2054,8054,0054,2054,202.015
07 lug 202353,2054,5053,2054,3054,302.713
06 lug 202353,7054,6053,1053,6853,682.345
05 lug 202353,8054,7053,8054,1054,101.629
04 lug 202353,5054,1053,4053,9053,90783
03 lug 202353,9053,9053,3053,4053,401.087
30 giu 202353,5053,9053,5053,9053,90781
29 giu 202353,1053,9553,1053,2053,202.262
28 giu 202353,0053,7053,0053,6053,603.195
27 giu 202352,8053,6052,2052,5052,501.522
26 giu 202354,0054,2053,2053,5053,50872
23 giu 202355,0055,1554,4054,4054,40706
22 giu 202355,2055,8055,2055,4055,40624
21 giu 202356,0056,1055,6955,7055,701.146
20 giu 202356,0056,3155,7056,3056,30927
19 giu 202357,4057,7056,4056,6056,601.701
16 giu 202356,2057,8056,2057,7057,703.156
15 giu 202355,5056,7054,6556,6056,602.244
14 giu 202355,3055,5054,8055,4055,403.789
13 giu 202354,1056,0054,1054,5054,504.270
12 giu 202353,9054,2053,5754,2054,206.192
09 giu 202353,4053,9053,2053,4053,404.563
08 giu 202353,5053,8053,0553,8053,806.094
07 giu 202352,5054,3052,5053,9053,9017.042
06 giu 202350,6051,1050,5050,9850,981.535
05 giu 202351,0051,1050,7051,0051,002.109
02 giu 202350,4051,0050,2051,0051,002.087
01 giu 202351,0051,1150,6051,1051,101.079
31 mag 202350,5051,3050,5051,0051,00790
30 mag 202351,0051,0050,4050,5950,591.522
26 mag 202350,7051,2050,5151,2051,201.177
25 mag 202350,2050,6050,1050,4050,401.122
24 mag 202350,6050,9050,3050,5050,50629
23 mag 202351,4051,4051,1051,3051,302.054
22 mag 202351,0051,2050,8051,2051,20711
19 mag 202350,7051,2050,7050,9950,99834
18 mag 202350,7050,7050,4050,4950,491.745
17 mag 202351,0051,2050,4050,6050,602.122
16 mag 202350,1050,9050,1050,9050,908.574
15 mag 202350,6050,6049,8550,2050,201.732
12 mag 202349,3050,4049,3050,4050,401.648
11 mag 202349,3049,9949,0349,3049,302.143
10 mag 202349,9550,5049,8050,1050,103.250
09 mag 202349,8550,0449,6950,0250,021.574
05 mag 202350,2050,6049,5550,1050,101.664
04 mag 202349,4549,4548,5049,1549,15523
03 mag 202350,1050,1049,1549,7049,701.134
02 mag 202350,6050,7049,6049,7049,70859
*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...