Italia markets closed
Dow Jones
38.868,17 +69,18 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0764 -0,0040 (-0,37%) Bitcoin EUR
64.483,58 -290,06 (-0,45%) CMC Crypto 200
1.444,70 -1,97 (-0,14%)
Société Générale Société anonyme (GLE.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:58PM CEST
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 giu 2024 | 26,09 | 26,09 | 25,94 | 25,94 | 25,94 | 110 |
| 06 giu 2024 | 25,94 | 26,04 | 25,94 | 26,04 | 26,04 | 415 |
| 05 giu 2024 | 26,42 | 26,42 | 26,15 | 26,15 | 26,15 | 270 |
| 04 giu 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 03 giu 2024 | 27,69 | 27,69 | 27,21 | 27,21 | 27,21 | 675 |
| 31 mag 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
| 30 mag 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 29 mag 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 28 mag 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 27 mag 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 27 mag 2024 | 0.9 Dividendo | |||||
| 24 mag 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 26,22 | - |
| 23 mag 2024 | 27,47 | 27,47 | 26,82 | 27,23 | 26,33 | 465 |
| 22 mag 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 25,29 | - |
| 21 mag 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 25,29 | - |
| 20 mag 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 25,29 | - |
| 17 mag 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 25,29 | - |
| 16 mag 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 25,29 | - |
| 15 mag 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 25,29 | - |
| 14 mag 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 25,29 | - |
| 13 mag 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 25,29 | - |
| 10 mag 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 24,64 | - |
| 09 mag 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 24,24 | - |
| 08 mag 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,10 | - |
| 07 mag 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 23,60 | - |
| 06 mag 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 25,91 | - |
| 03 mag 2024 | 27,15 | 27,15 | 26,65 | 26,80 | 25,91 | 627 |
| 02 mag 2024 | 25,45 | 26,04 | 25,45 | 25,98 | 25,12 | 1.254 |
| 30 apr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 24,79 | - |
| 29 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 24,76 | - |
| 26 apr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 24,43 | - |
| 25 apr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 24,57 | - |
| 24 apr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 24,59 | - |
| 23 apr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 24,41 | - |
| 22 apr 2024 | 25,00 | 25,02 | 24,89 | 25,02 | 24,19 | 460 |
| 19 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 24,82 | - |
| 18 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 24,82 | - |
| 17 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 24,82 | - |
| 16 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 24,82 | - |
| 15 apr 2024 | 25,58 | 25,67 | 25,58 | 25,67 | 24,82 | 415 |
| 12 apr 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 25,31 | - |
| 11 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 24,82 | - |
| 10 apr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,35 | - |
| 09 apr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,18 | - |
| 08 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,18 | - |
| 05 apr 2024 | 25,22 | 25,22 | 25,00 | 25,00 | 24,17 | 23 |
| 04 apr 2024 | 25,34 | 25,36 | 25,34 | 25,36 | 24,52 | 264 |
| 03 apr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,09 | - |
| 02 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 23,98 | - |
| 28 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 23,69 | - |
| 27 mar 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 23,33 | - |
| 26 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 23,29 | - |
| 25 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 23,57 | - |
| 22 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 23,68 | - |
| 21 mar 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,56 | - |
| 20 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,24 | - |
| 19 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 22,93 | - |
| 18 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,14 | - |
| 15 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 22,87 | - |
| 14 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 22,89 | - |
| 13 mar 2024 | 23,58 | 23,70 | 23,58 | 23,70 | 22,91 | 210 |
| 12 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 22,60 | - |
| 11 mar 2024 | 23,06 | 23,09 | 23,06 | 23,09 | 22,32 | 154 |
| 08 mar 2024 | 23,21 | 23,21 | 23,18 | 23,18 | 22,41 | 440 |
| 07 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 21,96 | - |
| 06 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,13 | - |
| 05 mar 2024 | 22,56 | 22,59 | 22,55 | 22,59 | 21,84 | 532 |
| 04 mar 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 21,81 | - |
| 01 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 21,70 | - |
| 29 feb 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 21,80 | - |
| 28 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 21,67 | - |
| 27 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,46 | - |
| 26 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 21,71 | - |
| 23 feb 2024 | 22,39 | 22,50 | 22,39 | 22,50 | 21,75 | 384 |
| 22 feb 2024 | 22,33 | 22,66 | 22,33 | 22,66 | 21,91 | 418 |
| 21 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,50 | - |
| 20 feb 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,19 | - |
| 19 feb 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,17 | - |
| 16 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,14 | - |
| 15 feb 2024 | 21,63 | 21,86 | 21,63 | 21,86 | 21,13 | 400 |
| 14 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 20,71 | - |
| 13 feb 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,06 | - |
| 12 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 20,98 | - |
| 09 feb 2024 | 22,14 | 22,14 | 21,64 | 21,64 | 20,92 | 295 |
| 08 feb 2024 | 22,77 | 22,77 | 22,33 | 22,33 | 21,59 | 1.090 |
| 07 feb 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 21,69 | - |
| 06 feb 2024 | 22,88 | 22,88 | 22,57 | 22,57 | 21,82 | 72 |
| 05 feb 2024 | 23,33 | 23,33 | 22,78 | 22,78 | 22,03 | 176 |
| 02 feb 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 22,29 | - |
| 01 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,06 | - |
| 31 gen 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,06 | - |
| 30 gen 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 22,96 | - |
| 29 gen 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,16 | - |
| 26 gen 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 22,86 | - |
| 25 gen 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 22,74 | - |
| 24 gen 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 22,87 | - |
| 23 gen 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 22,64 | - |
| 22 gen 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 22,82 | - |
| 19 gen 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 22,60 | - |
| 18 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,04 | - |
| *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.