Italia markets close in 1 hour 16 minutes

STEICO (1ST.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,90-3,15 (-8,28%)
In data: 03:52PM CEST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202435,5035,5035,5035,5035,50-
07 mag 202435,5035,5035,5035,5035,50-
06 mag 202435,5035,5035,5035,5035,50-
03 mag 202435,5035,5035,5035,5035,50-
02 mag 202435,5035,5035,5035,5035,50-
30 apr 202435,5035,5035,5035,5035,50-
29 apr 202435,5035,5035,5035,5035,50-
26 apr 202434,9034,9034,9035,5035,50287
25 apr 202433,3533,8033,3534,0534,05360
24 apr 202433,8033,8033,8034,0034,0020
23 apr 202433,3533,3533,3533,8533,8536
22 apr 202428,1528,1528,1528,1528,15-
19 apr 202427,6527,6527,6528,1528,1517
18 apr 202428,3528,3528,3528,4028,40353
17 apr 202428,2028,2028,2028,2028,20-
16 apr 202428,3028,7528,0028,2028,20951
15 apr 202428,7029,5028,7028,8528,85397
12 apr 202429,4029,4028,3528,3028,30944
11 apr 202429,4029,4029,4028,6528,6528
10 apr 202429,7029,7029,6029,6029,60270
09 apr 202431,1531,1531,1531,1531,15-
08 apr 202431,1531,1531,1531,1531,15-
05 apr 202431,1531,1531,1531,1531,15-
04 apr 202429,6029,6029,6031,1531,1517
03 apr 202427,7028,2027,7028,9528,95210
02 apr 202427,4527,4527,4527,4527,45-
28 mar 202427,4527,4527,4527,4527,45-
27 mar 202427,4527,4527,4527,4527,45-
26 mar 202427,4527,4527,4527,4527,45-
25 mar 202427,5027,9027,1027,4527,451.206
22 mar 202426,9026,9026,9026,9026,90-
21 mar 202426,9026,9026,9026,9026,90-
20 mar 202426,9026,9026,9026,9026,90-
19 mar 202426,3026,3026,2526,9026,90124
18 mar 202425,2025,2025,2025,2025,20-
15 mar 202425,7025,7025,7025,2025,2020
14 mar 202425,3525,3525,3525,3525,35-
13 mar 202425,3525,3525,3525,3525,35-
12 mar 202425,3525,3525,3525,3525,35-
11 mar 202425,3525,3525,3525,3525,35-
08 mar 202425,3525,3525,3525,3525,35-
07 mar 202425,3525,3525,3525,3525,35-
06 mar 202425,3525,3525,3525,3525,35-
05 mar 202425,7025,7025,4525,3525,35954
04 mar 202427,0027,0027,0027,0027,00-
01 mar 202427,0027,0027,0027,0027,0043
29 feb 202426,4026,4026,4026,4026,40-
28 feb 202426,4026,4026,4026,4026,40-
27 feb 202426,4026,4026,4026,4026,40-
26 feb 202426,4026,4026,4026,4026,40-
23 feb 202426,4026,4026,4026,4026,40-
22 feb 202426,4026,4026,4026,4026,40-
21 feb 202426,4026,4026,4026,4026,40-
20 feb 202426,0526,7026,0526,4026,401.760
19 feb 202426,3526,4026,3526,3026,30136
16 feb 202425,8026,2025,8026,1026,10690
15 feb 202426,3026,3026,3026,3026,30-
14 feb 202426,7526,7526,3526,3026,30312
13 feb 202426,5526,5526,5526,5526,55-
12 feb 202426,7026,7026,5026,5526,551.526
09 feb 202426,9526,9526,9025,9025,90512
08 feb 202427,6527,6527,6527,6527,65-
07 feb 202427,6527,6527,6527,6527,65-
06 feb 202427,6527,6527,6527,6527,65-
05 feb 202428,8028,8028,0027,6527,651.112
02 feb 202428,3528,3528,1028,0028,00310
01 feb 202430,4030,4030,4030,4030,40-
31 gen 202430,4030,4030,4030,4030,40-
30 gen 202430,4030,4030,4030,4030,40-
29 gen 202430,4030,4030,4030,4030,40-
26 gen 202430,4030,4030,4030,4030,40-
25 gen 202430,4030,4030,4030,4030,40-
24 gen 202430,4030,4030,4030,4030,40-
23 gen 202430,4030,4030,4030,4030,40-
22 gen 202430,0030,0030,0030,4030,401
19 gen 202431,2031,2031,2031,2031,20-
18 gen 202431,2031,2031,2031,2031,20-
17 gen 202431,2031,2031,2031,2031,20-
16 gen 202431,4531,5031,2531,2031,20573
15 gen 202431,8031,8031,8031,8031,80-
12 gen 202431,8031,8031,8031,8031,80-
11 gen 202431,8031,8031,8031,8031,80-
10 gen 202431,8031,8031,8031,8031,80-
09 gen 202431,8031,8031,8031,8031,80-
08 gen 202431,8031,8031,8031,8031,80-
05 gen 202431,8031,8031,8031,8031,80-
04 gen 202431,8031,8031,8031,8031,80-
03 gen 202432,7532,7532,2531,8031,8021
02 gen 202434,9534,9534,9533,8533,851
29 dic 202333,1033,1033,1033,1033,10-
28 dic 202333,1033,1033,1033,1033,10-
27 dic 202333,1033,1033,1033,1033,10-
22 dic 202333,1033,1033,1033,1033,10-
21 dic 202333,1033,1033,1033,1033,10-
20 dic 202334,0534,0534,0533,1033,101
19 dic 202333,4533,4533,4533,6533,652
18 dic 202332,5532,5532,5532,5532,55-
15 dic 202332,5532,5532,5532,5532,55-
14 dic 202331,5531,5531,5532,5532,5520
13 dic 202329,7029,7029,7029,7029,70-
*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...