Italia markets closed

SECO S.p.A. (IOT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
8,84+0,16 (+1,90%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 20218,909,028,748,848,84480.151
02 dic 20218,759,288,658,688,68939.840
01 dic 20218,458,558,328,508,50307.220
30 nov 20218,408,538,168,358,351.718.832
29 nov 20218,188,528,188,458,45428.402
26 nov 20218,118,247,848,098,09362.332
25 nov 20218,158,618,158,288,28526.959
24 nov 20218,308,477,928,168,16507.938
23 nov 20218,798,838,268,268,26488.379
22 nov 20218,328,898,328,798,79601.629
19 nov 20218,248,408,078,358,35415.073
18 nov 20218,408,558,208,248,24413.950
17 nov 20218,418,478,228,328,32329.260
16 nov 20218,258,488,198,388,38248.989
15 nov 20218,548,558,238,248,24235.543
12 nov 20218,398,588,268,448,44473.181
11 nov 20218,608,608,168,308,30709.293
10 nov 20218,288,608,208,608,60577.759
09 nov 20218,188,408,088,178,17434.242
08 nov 20218,218,458,118,188,18314.937
05 nov 20218,298,368,048,248,24399.009
04 nov 20217,788,297,768,208,20870.540
03 nov 20217,708,057,637,637,63451.794
02 nov 20217,808,007,637,777,77432.483
01 nov 20218,008,167,707,707,70296.377
29 ott 20218,248,247,907,987,98403.933
28 ott 20218,328,358,078,158,15300.891
27 ott 20218,378,738,268,338,33435.766
26 ott 20218,328,498,258,308,30288.331
25 ott 20218,378,548,038,198,19425.639
22 ott 20218,178,748,138,248,24831.060
21 ott 20218,058,377,878,108,10549.678
20 ott 20217,388,117,328,038,031.155.047
19 ott 20217,447,607,177,237,23224.102
18 ott 20217,157,467,077,407,40422.899
15 ott 20217,207,306,937,067,06456.672
14 ott 20217,607,867,137,157,15886.207
13 ott 20217,147,696,967,577,57732.240
12 ott 20216,687,346,527,087,08894.108
11 ott 20216,937,016,606,676,671.050.537
08 ott 20216,636,646,366,386,38344.109
07 ott 20216,606,826,466,606,60350.025
06 ott 20216,306,516,076,516,51598.534
05 ott 20216,176,336,096,266,26586.643
04 ott 20215,946,135,856,086,08304.374
01 ott 20215,976,015,855,865,86108.951
30 set 20215,806,005,806,006,00133.771
29 set 20215,885,955,805,805,8070.288
28 set 20216,086,085,545,825,82507.012
27 set 20215,996,075,886,006,00327.589
24 set 20216,026,055,865,985,98249.331
23 set 20216,026,126,016,046,04227.868
22 set 20215,966,105,966,026,02185.631
21 set 20216,006,125,885,955,95248.635
20 set 20216,096,135,895,945,94350.443
17 set 20215,886,205,806,166,16467.520
16 set 20215,505,945,485,825,821.027.516
15 set 20215,335,385,295,305,30265.654
14 set 20215,295,355,225,285,28422.746
13 set 20215,425,505,155,215,21544.922
10 set 20215,185,425,185,315,31449.400
09 set 20215,095,205,015,155,15105.197
08 set 20215,015,204,965,095,09449.091
07 set 20215,195,285,015,035,03614.602
06 set 20215,425,424,995,135,13486.771
03 set 20214,804,954,804,934,93430.162
02 set 20214,604,814,554,814,81625.062
01 set 20214,554,654,484,504,50395.273
31 ago 20214,434,564,434,494,49177.415
30 ago 20214,334,434,294,434,4340.462
27 ago 20214,334,404,324,354,3532.096
26 ago 20214,504,564,314,394,39187.091
25 ago 20214,224,594,164,454,45334.380
24 ago 20214,144,244,114,214,21126.803
23 ago 20214,124,164,124,154,1598.259
20 ago 20214,144,144,034,104,1096.580
19 ago 20214,144,143,974,114,11165.532
18 ago 20214,014,153,964,134,13201.438
17 ago 20214,054,103,974,004,0075.014
16 ago 20214,134,134,034,094,09112.912
13 ago 20214,144,164,124,134,1340.184
12 ago 20214,184,214,134,144,1462.860
11 ago 20214,254,254,164,184,1833.851
10 ago 20214,254,254,184,204,2043.782
09 ago 20214,104,244,104,244,2476.208
06 ago 20214,284,284,164,204,2089.882
05 ago 20214,244,294,054,244,24113.882
04 ago 20214,224,324,214,264,26184.080
03 ago 20214,124,304,094,184,18315.141
02 ago 20213,974,283,974,134,13443.806
30 lug 20213,943,963,883,943,9472.482
29 lug 20213,893,933,883,933,9356.633
28 lug 20213,923,923,853,883,8830.535
27 lug 20213,803,923,803,893,8973.487
26 lug 20213,843,883,823,853,8559.241
23 lug 20213,853,893,813,883,8837.078
22 lug 20213,843,873,813,853,8519.129
21 lug 20213,783,893,733,893,8930.521
20 lug 20213,743,803,713,743,7428.535
19 lug 20213,853,853,693,743,7496.099
*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...