Italia markets close in 4 hours 57 minutes
FTSE MIB
33.313,75 +126,86 (+0,38%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,37 +0,63 (+0,77%) Bitcoin EUR
57.384,98 +238,52 (+0,42%)
SNAP - CLASSE A (1SNAP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:41AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 15,70 | 15,70 | 15,59 | 15,59 | 15,59 | 182 |
| 26 giu 2024 | 15,71 | 15,71 | 15,40 | 15,64 | 15,64 | 105 |
| 25 giu 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 24 giu 2024 | 14,50 | 14,50 | 14,50 | 14,55 | 14,55 | 100 |
| 21 giu 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 20 giu 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 19 giu 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 18 giu 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 17 giu 2024 | 14,67 | 14,67 | 14,67 | 14,24 | 14,24 | 80 |
| 14 giu 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 13 giu 2024 | 14,70 | 14,70 | 14,70 | 14,46 | 14,46 | 21 |
| 12 giu 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 11 giu 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 10 giu 2024 | 14,50 | 14,50 | 14,50 | 14,30 | 14,30 | 452 |
| 07 giu 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 06 giu 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 05 giu 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 04 giu 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 03 giu 2024 | 13,96 | 14,04 | 13,94 | 14,09 | 14,09 | 500 |
| 31 mag 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 30 mag 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 29 mag 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 28 mag 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 27 mag 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 24 mag 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 23 mag 2024 | 14,68 | 14,68 | 14,68 | 14,30 | 14,30 | 591 |
| 22 mag 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | 1 |
| 21 mag 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 20 mag 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 17 mag 2024 | 14,76 | 14,76 | 14,76 | 14,83 | 14,83 | 130 |
| 16 mag 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 15 mag 2024 | 14,30 | 14,38 | 14,30 | 14,50 | 14,50 | 903 |
| 14 mag 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 13 mag 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 10 mag 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 09 mag 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 08 mag 2024 | 15,81 | 15,94 | 15,22 | 15,62 | 15,62 | 655 |
| 07 mag 2024 | 15,74 | 15,74 | 15,74 | 15,95 | 15,95 | 100 |
| 06 mag 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 03 mag 2024 | 15,39 | 15,39 | 15,23 | 15,01 | 15,01 | 1.000 |
| 02 mag 2024 | 14,89 | 15,07 | 14,89 | 15,12 | 15,12 | 666 |
| 30 apr 2024 | 13,53 | 13,55 | 13,53 | 14,31 | 14,31 | 190 |
| 29 apr 2024 | 13,69 | 13,70 | 13,50 | 13,64 | 13,64 | 1.061 |
| 26 apr 2024 | 13,24 | 13,45 | 12,96 | 13,41 | 13,41 | 5.036 |
| 25 apr 2024 | 9,86 | 10,27 | 9,86 | 10,31 | 10,31 | 400 |
| 24 apr 2024 | 10,90 | 10,91 | 10,38 | 10,36 | 10,36 | 1.611 |
| 23 apr 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 22 apr 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 19 apr 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 18 apr 2024 | 10,21 | 10,75 | 10,21 | 10,76 | 10,76 | 1.156 |
| 17 apr 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 16 apr 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 15 apr 2024 | 10,22 | 10,22 | 10,22 | 10,05 | 10,05 | 500 |
| 12 apr 2024 | 10,55 | 10,59 | 10,27 | 10,30 | 10,30 | 2.510 |
| 11 apr 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 10 apr 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 09 apr 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 08 apr 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 05 apr 2024 | 10,14 | 10,14 | 10,14 | 10,18 | 10,18 | 50 |
| 04 apr 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 03 apr 2024 | 10,32 | 10,32 | 10,32 | 10,35 | 10,35 | 1.000 |
| 02 apr 2024 | 10,43 | 10,43 | 10,43 | 10,24 | 10,24 | 100 |
| 28 mar 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
| 27 mar 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
| 26 mar 2024 | 10,67 | 10,67 | 10,66 | 10,68 | 10,68 | 1.000 |
| 25 mar 2024 | 10,47 | 10,47 | 10,47 | 10,47 | 10,47 | - |
| 22 mar 2024 | 10,37 | 10,38 | 10,37 | 10,47 | 10,47 | 1.000 |
| 21 mar 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 20 mar 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 19 mar 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 18 mar 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 15 mar 2024 | 10,38 | 10,38 | 10,38 | 10,32 | 10,32 | 40 |
| 14 mar 2024 | 10,97 | 10,97 | 10,47 | 10,49 | 10,49 | 440 |
| 13 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 12 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 11 mar 2024 | 11,24 | 11,30 | 10,91 | 10,95 | 10,95 | 707 |
| 08 mar 2024 | 10,91 | 11,10 | 10,91 | 11,20 | 11,20 | 500 |
| 07 mar 2024 | 10,23 | 10,23 | 10,23 | 10,85 | 10,85 | 400 |
| 06 mar 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 05 mar 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 04 mar 2024 | 10,40 | 10,40 | 10,40 | 10,08 | 10,08 | 40 |
| 01 mar 2024 | 10,40 | 10,40 | 10,40 | 10,37 | 10,37 | 50 |
| 29 feb 2024 | 10,06 | 10,06 | 10,06 | 10,20 | 10,20 | 785 |
| 28 feb 2024 | 10,10 | 10,13 | 10,00 | 10,19 | 10,19 | 3.000 |
| 27 feb 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 26 feb 2024 | 9,93 | 9,93 | 9,93 | 9,90 | 9,90 | 583 |
| 23 feb 2024 | 9,92 | 9,92 | 9,77 | 9,76 | 9,76 | 323 |
| 22 feb 2024 | 10,12 | 10,14 | 10,03 | 10,13 | 10,13 | 4.200 |
| 21 feb 2024 | 10,02 | 10,02 | 10,02 | 10,08 | 10,08 | 30 |
| 20 feb 2024 | 10,25 | 10,25 | 10,18 | 10,20 | 10,20 | 2.014 |
| 19 feb 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 16 feb 2024 | 10,73 | 10,73 | 10,22 | 10,34 | 10,34 | 4.640 |
| 15 feb 2024 | 10,84 | 10,84 | 10,84 | 10,78 | 10,78 | 410 |
| 14 feb 2024 | 10,60 | 10,60 | 10,48 | 10,51 | 10,51 | 530 |
| 13 feb 2024 | 10,66 | 10,66 | 10,55 | 10,52 | 10,52 | 345 |
| 12 feb 2024 | 10,30 | 11,21 | 10,30 | 11,10 | 11,10 | 4.829 |
| 09 feb 2024 | 10,41 | 10,41 | 10,22 | 10,26 | 10,26 | 2.224 |
| 08 feb 2024 | 10,58 | 10,65 | 10,05 | 10,60 | 10,60 | 6.365 |
| 07 feb 2024 | 11,00 | 11,41 | 10,50 | 10,51 | 10,51 | 10.933 |
| 06 feb 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| *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.