Italia markets close in 56 minutes

Banca Sistema S.p.A. (BST.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,5720+0,0160 (+1,03%)
Al 04:17PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20221,58601,58601,54401,57201,5720138.306
30 giu 20221,68801,68801,55401,55601,5560186.842
29 giu 20221,70001,70001,61601,61601,616082.822
28 giu 20221,65401,69801,63201,63201,6320146.020
27 giu 20221,67601,70201,64001,64601,6460173.295
24 giu 20221,70001,78001,63801,67601,6760556.629
23 giu 20221,77201,85601,67801,67801,67801.949.495
22 giu 20221,85001,88001,80001,84601,846096.442
21 giu 20221,92201,96201,89201,89201,892064.967
20 giu 20221,94001,94201,84601,91001,9100475.615
17 giu 20221,82001,89601,81801,84601,8460367.314
16 giu 20221,94001,94001,81201,82001,8200202.363
15 giu 20221,82001,90401,82001,90401,9040156.172
14 giu 20221,82201,84201,78401,82401,8240138.757
13 giu 20221,90601,90601,80201,82001,8200165.180
10 giu 20221,98401,98401,87801,90601,9060493.302
09 giu 20222,00002,01501,97401,99401,9940197.807
08 giu 20222,01502,01502,00002,00002,000078.458
07 giu 20222,03502,03502,00002,02002,020072.431
06 giu 20222,00002,03502,00002,02502,0250382.621
03 giu 20222,02002,02001,99202,00002,000057.023
02 giu 20222,01502,02502,00002,02002,020054.268
01 giu 20222,02002,03502,01502,01502,0150249.331
31 mag 20222,05502,06002,01502,02502,0250124.398
30 mag 20222,05002,07502,04002,06002,0600129.461
27 mag 20222,04502,07002,04002,05502,055076.875
26 mag 20222,05502,07002,05002,05002,050079.189
25 mag 20222,06002,07002,03002,06502,0650111.751
24 mag 20222,08502,12502,07502,08002,0800198.230
23 mag 20222,02502,08502,00002,08502,0850296.641
20 mag 20221,99602,02001,99002,00002,0000385.760
19 mag 20222,02002,02001,96002,00002,0000329.688
18 mag 20222,00002,02001,98802,01502,0150212.190
17 mag 20221,99002,01501,98801,98801,9880394.095
16 mag 20222,00002,03001,99001,99001,9900132.063
13 mag 20222,04002,04001,99802,01002,010054.314
12 mag 20221,98202,03501,98002,03002,0300223.312
11 mag 20222,00502,01001,95602,00002,000076.877
10 mag 20222,01002,02001,94802,01002,0100229.869
09 mag 20222,02502,02501,94201,96801,9680446.915
06 mag 20222,00002,01001,99402,00502,005085.301
05 mag 20222,03502,03501,98802,00502,0050252.942
04 mag 20222,02502,02501,98402,01002,0100168.078
03 mag 20221,99802,03001,98802,02502,0250468.040
02 mag 20222,00002,01001,98001,99801,9980207.616
02 mag 20220.072 Dividendo
29 apr 20222,04002,04002,00002,03001,958068.878
28 apr 20222,02502,04001,99402,00001,929183.651
27 apr 20222,05002,05001,97602,02501,9532216.407
26 apr 20222,06002,06002,00002,02001,948444.910
25 apr 20222,05502,05502,01002,03001,9580108.149
22 apr 20222,05002,08002,03502,08002,006254.660
21 apr 20222,05002,07502,03502,05501,9821105.903
20 apr 20222,00502,05002,00502,04501,972573.878
19 apr 20222,03002,03501,99802,00501,933981.343
14 apr 20222,03002,03002,00002,00001,9291109.946
13 apr 20222,00002,02501,99802,00001,929174.660
12 apr 20222,05002,05001,99002,00001,9291245.023
11 apr 20222,04002,04502,01502,01501,943575.680
08 apr 20222,05502,07502,03502,03501,9628136.231
07 apr 20222,02002,05002,00502,02501,9532125.199
06 apr 20222,05502,05501,99602,02001,9484242.325
05 apr 20222,05002,07502,03502,05001,9773100.830
04 apr 20222,07502,09002,04002,05001,9773150.916
01 apr 20222,02502,09502,02502,09002,0159165.528
31 mar 20222,10002,10502,02502,03001,9580247.253
30 mar 20222,02502,09502,02502,09502,0207214.150
29 mar 20222,02002,09002,01502,04001,9676823.221
28 mar 20221,97802,03501,97802,01001,9387234.216
25 mar 20221,97601,99001,94001,97801,9078271.843
24 mar 20221,96001,97801,94001,97401,9040187.746
23 mar 20221,99602,00501,96801,97401,9040377.494
22 mar 20221,95402,02001,95401,99001,9194179.140
21 mar 20221,90401,95601,89601,95001,8808224.919
18 mar 20221,94601,94601,86401,86401,7979227.110
17 mar 20221,94601,97001,89201,90601,838498.704
16 mar 20221,89801,96801,89801,95201,8828240.111
15 mar 20221,84401,90201,82001,86601,7998169.103
14 mar 20221,88001,88801,82401,84201,7767150.185
11 mar 20221,71001,87001,70201,81601,7516224.701
10 mar 20221,82801,89201,77801,78601,7227216.267
09 mar 20221,88001,88001,77401,85601,7902243.572
08 mar 20221,69001,82201,69001,73201,6706227.012
07 mar 20221,69001,78001,58001,70801,6474508.070
04 mar 20221,85001,85001,72801,73601,6744327.505
03 mar 20221,95001,96401,88001,88001,8133150.356
02 mar 20221,91401,95401,84201,95001,8808255.789
01 mar 20221,98002,01501,87201,87201,8056275.490
28 feb 20221,93201,98401,91601,96201,8924173.759
25 feb 20221,95001,98801,91201,97001,9001333.662
24 feb 20222,00002,02001,91001,94001,8712720.946
23 feb 20222,08502,10002,03002,03001,9580111.857
22 feb 20222,04002,09502,01502,06001,9869167.475
21 feb 20222,12502,15002,07002,07001,9966175.646
18 feb 20222,15002,15002,11502,12502,0496125.973
17 feb 20222,16002,16002,11502,13002,0545167.809
16 feb 20222,17002,19502,14002,16502,0882227.065
15 feb 20222,10502,17002,10002,16002,0834351.717
14 feb 20222,10002,11002,01002,11002,0352393.196
11 feb 20222,10002,12002,07002,11502,0400222.785
*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...