Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.095,39 +554,89 (+0,95%)
Société Générale Société anonyme (1GLE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 27,13 | 27,41 | 24,20 | 24,20 | 24,20 | 9.411 |
| 02 mag 2024 | 25,60 | 26,19 | 25,60 | 25,84 | 25,84 | 4.050 |
| 30 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 29 apr 2024 | 25,71 | 25,71 | 25,60 | 25,60 | 25,60 | 682 |
| 26 apr 2024 | 25,37 | 25,37 | 25,37 | 25,36 | 25,36 | 45 |
| 25 apr 2024 | 25,19 | 25,19 | 25,19 | 25,17 | 25,17 | 10 |
| 24 apr 2024 | 25,15 | 25,15 | 25,14 | 25,21 | 25,21 | 300 |
| 23 apr 2024 | 25,20 | 25,31 | 25,20 | 25,42 | 25,42 | 275 |
| 22 apr 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 19 apr 2024 | 24,44 | 24,82 | 24,44 | 24,76 | 24,76 | 7 |
| 18 apr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 17 apr 2024 | 23,91 | 24,65 | 23,90 | 24,26 | 24,26 | 2.700 |
| 16 apr 2024 | 24,27 | 24,30 | 24,23 | 24,27 | 24,27 | 430 |
| 15 apr 2024 | 25,58 | 25,86 | 25,01 | 25,86 | 25,86 | 1.288 |
| 12 apr 2024 | 26,20 | 26,49 | 25,50 | 25,50 | 25,50 | 2.264 |
| 11 apr 2024 | 25,57 | 26,00 | 25,07 | 25,25 | 25,25 | 974 |
| 10 apr 2024 | 25,23 | 25,40 | 25,02 | 25,17 | 25,17 | 1.630 |
| 09 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 08 apr 2024 | 24,99 | 25,23 | 24,99 | 25,08 | 25,08 | 652 |
| 05 apr 2024 | 25,53 | 25,53 | 24,86 | 25,02 | 25,02 | 641 |
| 04 apr 2024 | 25,42 | 25,54 | 25,33 | 25,48 | 25,48 | 1.317 |
| 03 apr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 02 apr 2024 | 24,70 | 24,88 | 24,68 | 24,81 | 24,81 | 1.250 |
| 28 mar 2024 | 24,50 | 24,56 | 24,46 | 24,76 | 24,76 | 507 |
| 27 mar 2024 | 24,20 | 24,31 | 24,10 | 24,23 | 24,23 | 199 |
| 26 mar 2024 | 24,23 | 24,27 | 24,11 | 24,25 | 24,25 | 2.235 |
| 25 mar 2024 | 24,40 | 24,40 | 24,23 | 24,13 | 24,13 | 185 |
| 22 mar 2024 | 24,50 | 24,78 | 24,50 | 24,53 | 24,53 | 3.087 |
| 21 mar 2024 | 24,43 | 24,56 | 24,24 | 24,42 | 24,42 | 3.860 |
| 20 mar 2024 | 23,94 | 23,95 | 23,94 | 23,97 | 23,97 | 650 |
| 19 mar 2024 | 23,87 | 24,23 | 23,87 | 24,03 | 24,03 | 795 |
| 18 mar 2024 | 24,05 | 24,05 | 23,66 | 23,70 | 23,70 | 963 |
| 15 mar 2024 | 23,39 | 23,84 | 23,39 | 23,79 | 23,79 | 1.442 |
| 14 mar 2024 | 23,45 | 23,45 | 23,25 | 23,42 | 23,42 | 645 |
| 13 mar 2024 | 23,70 | 23,70 | 23,68 | 23,71 | 23,71 | 1.963 |
| 12 mar 2024 | 23,36 | 23,75 | 23,36 | 23,60 | 23,60 | 4.260 |
| 11 mar 2024 | 22,99 | 23,24 | 22,99 | 23,22 | 23,22 | 305 |
| 08 mar 2024 | 23,22 | 23,22 | 23,21 | 23,24 | 23,24 | 235 |
| 07 mar 2024 | 23,05 | 23,29 | 23,05 | 23,17 | 23,17 | 1.174 |
| 06 mar 2024 | 23,05 | 23,21 | 22,84 | 22,83 | 22,83 | 296 |
| 05 mar 2024 | 22,58 | 22,74 | 22,58 | 22,82 | 22,82 | 620 |
| 04 mar 2024 | 22,62 | 22,79 | 22,62 | 22,77 | 22,77 | 195 |
| 01 mar 2024 | 22,80 | 22,83 | 22,77 | 22,70 | 22,70 | 1.185 |
| 29 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 28 feb 2024 | 22,55 | 22,56 | 22,42 | 22,54 | 22,54 | 480 |
| 27 feb 2024 | 22,27 | 22,27 | 22,27 | 22,33 | 22,33 | 500 |
| 26 feb 2024 | 22,50 | 22,50 | 22,19 | 22,30 | 22,30 | 188 |
| 23 feb 2024 | 22,43 | 22,45 | 22,43 | 22,50 | 22,50 | 350 |
| 22 feb 2024 | 22,53 | 22,74 | 22,42 | 22,59 | 22,59 | 1.579 |
| 21 feb 2024 | 22,09 | 22,45 | 22,09 | 22,27 | 22,27 | 1.317 |
| 20 feb 2024 | 22,27 | 22,27 | 22,27 | 22,20 | 22,20 | 100 |
| 19 feb 2024 | 22,00 | 22,07 | 21,90 | 22,00 | 22,00 | 473 |
| 16 feb 2024 | 22,08 | 22,24 | 22,03 | 22,00 | 22,00 | 1.332 |
| 15 feb 2024 | 21,74 | 21,93 | 21,58 | 21,86 | 21,86 | 2.712 |
| 14 feb 2024 | 21,61 | 21,66 | 21,50 | 21,68 | 21,68 | 670 |
| 13 feb 2024 | 21,69 | 21,84 | 21,45 | 21,56 | 21,56 | 639 |
| 12 feb 2024 | 21,70 | 21,80 | 21,67 | 21,72 | 21,72 | 2.697 |
| 09 feb 2024 | 21,85 | 21,85 | 21,65 | 21,69 | 21,69 | 2.037 |
| 08 feb 2024 | 21,30 | 22,76 | 21,30 | 22,12 | 22,12 | 7.551 |
| 07 feb 2024 | 22,58 | 22,58 | 21,90 | 22,08 | 22,08 | 2.113 |
| 06 feb 2024 | 22,82 | 22,84 | 22,46 | 22,46 | 22,46 | 2.566 |
| 05 feb 2024 | 23,08 | 23,08 | 22,65 | 22,72 | 22,72 | 2.361 |
| 02 feb 2024 | 23,10 | 23,17 | 23,10 | 23,14 | 23,14 | 225 |
| 01 feb 2024 | 22,78 | 23,51 | 22,78 | 22,97 | 22,97 | 928 |
| 31 gen 2024 | 23,90 | 24,02 | 23,83 | 23,91 | 23,91 | 2.204 |
| 30 gen 2024 | 23,68 | 23,89 | 23,68 | 23,80 | 23,80 | 158 |
| 29 gen 2024 | 23,63 | 23,63 | 23,63 | 23,62 | 23,62 | 500 |
| 26 gen 2024 | 23,83 | 23,95 | 23,82 | 23,81 | 23,81 | 1.082 |
| 25 gen 2024 | 23,48 | 23,55 | 23,48 | 23,50 | 23,50 | 12 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 23,60 | 23,62 | 23,26 | 23,32 | 23,32 | 396 |
| 19 gen 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 18 gen 2024 | 22,85 | 23,41 | 22,85 | 23,25 | 23,25 | 506 |
| 17 gen 2024 | 22,85 | 22,85 | 22,61 | 22,81 | 22,81 | 1.266 |
| 16 gen 2024 | 23,05 | 23,22 | 22,97 | 23,13 | 23,13 | 801 |
| 15 gen 2024 | 23,45 | 23,45 | 23,25 | 23,34 | 23,34 | 2.183 |
| 12 gen 2024 | 23,92 | 23,92 | 23,92 | 23,51 | 23,51 | 10 |
| 11 gen 2024 | 23,65 | 23,83 | 23,52 | 23,49 | 23,49 | 2.661 |
| 10 gen 2024 | 24,42 | 24,42 | 24,42 | 24,38 | 24,38 | 60 |
| 09 gen 2024 | 24,60 | 24,72 | 24,60 | 24,75 | 24,75 | 1.200 |
| 08 gen 2024 | 24,60 | 24,61 | 24,60 | 24,68 | 24,68 | 1.292 |
| 05 gen 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 04 gen 2024 | 24,02 | 24,28 | 24,02 | 24,31 | 24,31 | 540 |
| 03 gen 2024 | 24,48 | 24,48 | 23,58 | 23,93 | 23,93 | 684 |
| 02 gen 2024 | 24,53 | 24,76 | 24,52 | 24,61 | 24,61 | 2.900 |
| 29 dic 2023 | 24,10 | 24,10 | 24,02 | 24,05 | 24,05 | 145 |
| 28 dic 2023 | 24,15 | 24,15 | 23,96 | 23,92 | 23,92 | 950 |
| 27 dic 2023 | 24,35 | 24,36 | 24,17 | 24,34 | 24,34 | 5.174 |
| 22 dic 2023 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 21 dic 2023 | 23,80 | 23,99 | 23,78 | 23,80 | 23,80 | 2.215 |
| 20 dic 2023 | 24,07 | 24,07 | 23,94 | 24,03 | 24,03 | 86 |
| 19 dic 2023 | 23,96 | 23,96 | 23,96 | 23,99 | 23,99 | 1.200 |
| 18 dic 2023 | 24,22 | 24,22 | 24,22 | 24,14 | 24,14 | 50 |
| 15 dic 2023 | 24,55 | 24,64 | 24,25 | 24,47 | 24,47 | 476 |
| 14 dic 2023 | 24,28 | 24,68 | 24,14 | 24,41 | 24,41 | 3.643 |
| 13 dic 2023 | 23,75 | 23,83 | 23,75 | 23,72 | 23,72 | 210 |
| 12 dic 2023 | 23,75 | 23,75 | 23,66 | 23,70 | 23,70 | 750 |
| 11 dic 2023 | 24,00 | 24,02 | 23,80 | 23,83 | 23,83 | 1.082 |
| 08 dic 2023 | 23,75 | 24,00 | 23,75 | 23,98 | 23,98 | 1.200 |
| *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.