Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
7,06-0,09 (-1,26%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
16 lug 20213,893,903,813,883,8849.831
15 lug 20213,903,913,843,883,8843.316
14 lug 20213,883,913,863,903,9022.770
13 lug 20213,893,903,853,883,8826.111
12 lug 20213,833,913,833,893,8919.498
09 lug 20213,853,913,793,863,8631.541
08 lug 20213,883,933,773,843,8481.316
07 lug 20213,933,933,863,903,90110.411
06 lug 20213,883,933,843,903,9092.668
05 lug 20213,803,873,803,853,8521.015
02 lug 20213,863,863,793,823,8256.923
01 lug 20213,783,863,773,823,8242.821
30 giu 20213,833,833,733,833,8361.155
29 giu 20213,783,843,753,803,8043.329
28 giu 20213,853,883,803,803,8031.553
25 giu 20213,903,923,853,893,8982.788
24 giu 20213,863,903,803,893,8976.906
23 giu 20213,893,913,823,893,8981.883
22 giu 20213,883,903,823,903,9089.844
21 giu 20213,743,823,673,823,82153.401
18 giu 20213,793,843,753,763,76148.993
17 giu 20213,843,863,773,853,85109.913
16 giu 20213,893,893,833,843,84144.993
15 giu 20213,994,053,893,893,89354.164
14 giu 20213,903,983,883,983,98575.389
11 giu 20213,793,873,723,853,85410.203
10 giu 20213,743,863,653,773,77495.071
09 giu 20213,743,743,673,723,72137.045
08 giu 20213,743,743,683,703,70265.863
07 giu 20213,653,753,633,703,70314.798
04 giu 20213,683,703,603,653,65188.086
03 giu 20213,693,693,623,633,63234.213
02 giu 20213,563,613,533,603,6054.228
01 giu 20213,613,643,523,563,56101.307
31 mag 20213,593,633,403,583,58316.863
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...