Italia markets close in 4 hours 14 minutes

(562320.SS)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20241,081,091,081,091,094.344.400
25 giu 20241,091,091,081,091,095.687.200
24 giu 20241,091,091,081,091,097.729.100
21 giu 20241,091,091,081,091,094.799.200
20 giu 20241,091,091,091,091,095.486.800
19 giu 20241,091,091,091,091,094.179.700
18 giu 20241,081,091,081,091,094.874.200
17 giu 20241,091,091,081,091,094.982.000
14 giu 20241,081,101,081,091,097.067.400
13 giu 20241,091,091,081,081,082.975.100
12 giu 20241,091,091,081,091,093.490.300
11 giu 20241,111,111,091,091,093.994.700
07 giu 20241,101,111,101,101,103.647.500
06 giu 20241,111,111,101,101,103.443.800
05 giu 20241,111,111,101,101,103.110.800
04 giu 20241,101,111,101,111,113.260.300
03 giu 20241,101,111,101,101,103.976.000
31 mag 20241,111,111,101,101,103.509.400
30 mag 20241,111,121,101,101,104.109.400
29 mag 20241,121,121,111,121,125.042.700
28 mag 20241,121,121,111,121,123.446.600
27 mag 20241,111,121,111,121,124.276.800
24 mag 20241,121,121,111,111,114.465.500
23 mag 20241,131,131,111,121,124.521.700
22 mag 20241,121,131,121,131,133.518.400
21 mag 20241,121,131,121,131,133.928.300
20 mag 20241,121,131,121,121,124.152.000
17 mag 20241,101,131,101,121,124.836.500
16 mag 20241,101,111,101,111,114.123.700
15 mag 20241,101,111,101,101,104.083.100
14 mag 20241,111,111,101,101,103.902.200
13 mag 20241,111,111,101,111,114.649.200
10 mag 20241,101,111,101,111,113.861.600
09 mag 20241,091,101,091,101,103.475.300
08 mag 20241,091,091,091,091,096.129.700
07 mag 20241,091,091,091,091,095.419.600
06 mag 20241,101,101,091,091,094.424.100
30 apr 20241,091,091,081,091,094.265.100
29 apr 20241,081,091,081,091,096.718.400
26 apr 20241,081,081,071,081,084.626.100
25 apr 20241,071,081,071,081,084.861.900
24 apr 20241,071,071,061,071,075.797.200
23 apr 20241,081,081,061,071,079.020.600
22 apr 20241,091,101,081,081,086.129.300
19 apr 20241,091,101,081,091,097.034.500
18 apr 20241,091,101,081,091,094.597.600
17 apr 20241,061,091,061,091,094.914.500
16 apr 20241,071,081,061,071,075.154.100
15 apr 20241,041,071,041,071,076.379.500
12 apr 20241,051,051,041,041,044.467.000
11 apr 20241,051,061,051,051,054.705.100
10 apr 20241,061,061,051,051,055.633.100
09 apr 20241,061,071,051,061,066.287.300
08 apr 20241,061,071,061,071,076.323.700
03 apr 20241,071,071,061,071,074.020.100
02 apr 20241,071,071,071,071,073.081.500
01 apr 20241,061,071,061,071,074.908.900
29 mar 20241,051,061,051,051,052.570.400
28 mar 20241,051,061,051,061,066.366.200
27 mar 20241,051,061,051,051,053.905.800
26 mar 20241,051,061,051,061,063.340.600
25 mar 20241,051,061,041,051,054.013.300
22 mar 20241,051,051,041,051,053.421.800
21 mar 20241,051,061,051,061,063.772.200
20 mar 20241,051,061,051,061,063.272.200
19 mar 20241,061,061,051,051,052.991.500
18 mar 20241,061,071,051,061,064.220.900
15 mar 20241,061,061,051,061,063.406.400
14 mar 20241,051,061,051,061,063.099.000
13 mar 20241,061,071,051,051,053.773.500
12 mar 20241,071,071,061,071,074.380.300
11 mar 20241,081,081,071,081,084.753.600
08 mar 20241,081,081,071,081,083.791.200
07 mar 20241,081,091,071,081,084.419.200
06 mar 20241,081,081,071,071,074.027.700
05 mar 20241,061,081,061,081,084.460.600
04 mar 20241,071,071,061,071,073.601.400
01 mar 20241,061,071,061,071,074.745.600
29 feb 20241,061,071,051,071,076.174.600
28 feb 20241,061,071,051,061,063.789.900
27 feb 20241,061,071,051,071,073.669.100
26 feb 20241,071,081,051,061,063.629.800
23 feb 20241,081,091,071,081,083.585.200
22 feb 20241,071,081,061,081,083.572.000
21 feb 20241,051,081,041,071,074.297.200
20 feb 20241,041,051,041,051,053.616.300
19 feb 20241,031,051,021,041,047.074.750
08 feb 20241,021,031,021,031,036.771.800
07 feb 20241,021,031,011,031,035.557.100
06 feb 20241,011,031,001,031,035.364.300
05 feb 20241,001,010,991,011,018.262.900
02 feb 20241,001,010,981,001,005.274.400
01 feb 20241,001,011,001,001,003.287.600
31 gen 20241,011,021,001,011,017.391.500
30 gen 20241,021,031,001,011,014.948.700
29 gen 20241,011,031,011,021,025.664.500
26 gen 20241,001,021,001,021,024.551.200
25 gen 20240,981,010,981,011,014.404.400
24 gen 20240,960,980,960,980,984.258.800
23 gen 20240,950,960,950,960,963.385.200
*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...