Italia Markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,2950-0,0600 (-1,79%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20243,37503,41003,28003,29503,2950186.643
16 mag 20243,36503,41003,34003,35503,3550250.974
15 mag 20243,29503,37503,29503,35503,3550240.510
14 mag 20243,32003,37003,26503,31003,3100354.708
13 mag 20243,41003,45003,22503,32003,3200603.058
10 mag 20243,40003,45503,40003,41503,4150182.466
09 mag 20243,51003,51003,40003,40503,4050183.848
08 mag 20243,44003,53503,44003,48503,4850144.816
07 mag 20243,50003,50003,42503,42503,4250103.023
06 mag 20243,62503,63003,45003,47003,4700157.808
03 mag 20243,59503,65003,50503,52003,5200183.873
02 mag 20243,67003,67003,52503,56003,5600218.363
30 apr 20243,58003,66503,56003,63003,6300374.108
29 apr 20243,52003,61503,50003,61503,6150213.635
26 apr 20243,49503,56003,47503,54503,5450148.277
25 apr 20243,47503,52503,41503,50003,5000228.140
24 apr 20243,43003,49003,38503,42503,4250170.825
23 apr 20243,35503,42003,32003,42003,4200144.787
22 apr 20243,25003,37503,25003,35503,3550147.364
19 apr 20243,29003,32003,20003,25003,2500281.617
18 apr 20243,30003,37503,28503,34003,3400110.693
17 apr 20243,27003,35003,25503,32503,3250109.479
16 apr 20243,30003,30503,25003,25503,255096.193
15 apr 20243,31503,39003,27003,29003,2900104.872
12 apr 20243,35003,40503,32503,33503,3350123.577
11 apr 20243,31003,36503,28003,35003,3500142.237
10 apr 20243,37003,40503,32003,33003,3300198.508
09 apr 20243,43003,43003,32003,32503,3250625.557
08 apr 20243,45503,50003,39003,40503,4050237.787
05 apr 20243,48003,50003,41503,50003,5000323.622
04 apr 20243,50503,51003,43503,49503,4950156.280
03 apr 20243,52003,55003,44003,49003,4900225.726
02 apr 20243,67003,75003,52503,56003,5600581.384
28 mar 20243,59003,69603,52603,64003,6400546.245
27 mar 20243,39803,58403,39803,57603,5760579.364
26 mar 20243,43003,45803,33603,36203,3620358.797
25 mar 20243,56003,57003,38203,38203,3820736.825
22 mar 20243,73003,79803,37003,50603,50602.334.734
21 mar 20243,57203,77403,57203,70003,70001.064.347
20 mar 20243,35203,55803,35203,54003,5400614.308
19 mar 20243,43003,43003,35203,37003,3700242.123
18 mar 20243,42403,55603,37403,41003,4100802.337
15 mar 20243,46003,46403,37403,37403,3740461.453
14 mar 20243,52003,53803,42203,44803,4480379.266
13 mar 20243,52003,60403,48003,52003,5200562.518
12 mar 20243,34203,49403,34003,47003,4700484.162
11 mar 20243,40003,41803,27203,31403,3140529.476
08 mar 20243,48003,48003,36403,42603,4260409.969
07 mar 20243,45603,46603,38203,43203,4320219.825
06 mar 20243,42003,48003,37403,45603,4560249.971
05 mar 20243,58603,58603,36003,38003,3800640.524
04 mar 20243,55003,70003,48003,56003,5600652.890
01 mar 20243,53003,59203,38603,51203,5120834.802
29 feb 20243,72203,75003,51603,51603,51601.195.969
28 feb 20243,76003,79803,60203,68003,6800611.006
27 feb 20243,77203,80003,56203,74003,74001.068.440
26 feb 20243,42803,84003,40003,72803,72802.623.765
23 feb 20243,33003,41003,27603,41003,4100714.312
22 feb 20243,09003,35003,09003,29003,29001.268.520
21 feb 20243,09403,12203,06603,08603,0860252.176
20 feb 20243,07803,18403,06603,09403,0940465.406
19 feb 20243,12403,12403,02203,06203,0620199.582
16 feb 20243,10003,16803,06403,08203,0820254.703
15 feb 20243,01803,13003,01603,06403,0640382.321
14 feb 20242,97803,02002,94003,01203,0120266.939
13 feb 20243,07003,07002,95002,98002,9800273.547
12 feb 20242,92003,07002,92003,04403,0440322.523
09 feb 20242,83802,91802,75802,91802,9180474.519
08 feb 20242,89402,94002,80802,83802,8380410.682
07 feb 20243,09403,10002,78602,85402,85401.047.413
06 feb 20243,07403,07603,02803,06403,0640116.216
05 feb 20243,03003,10003,03003,06003,0600238.725
02 feb 20243,05203,08003,01603,03003,0300232.426
01 feb 20243,14003,14003,04803,05203,0520172.602
31 gen 20243,03203,12403,03203,11203,1120271.644
30 gen 20243,08003,09203,03603,03603,0360150.670
29 gen 20243,04403,11203,01403,09003,0900314.885
26 gen 20243,09403,09403,01603,03403,0340387.695
25 gen 20243,19003,19003,03003,07403,0740506.799
24 gen 20243,12003,21003,08803,21003,2100254.094
23 gen 20243,11003,11803,06003,10803,1080171.654
22 gen 20243,05003,11003,03203,08203,0820155.909
19 gen 20243,04003,10803,00003,04203,0420312.821
18 gen 20243,09403,13003,02203,03003,0300184.399
17 gen 20243,14603,14603,05203,07003,070090.707
16 gen 20243,08003,19003,07603,11203,1120172.104
15 gen 20243,06003,10803,03203,09203,0920367.839
12 gen 20243,11403,16003,05403,08003,0800379.907
11 gen 20243,23203,25003,11003,11403,1140435.369
10 gen 20243,30003,30003,20003,20003,2000187.223
09 gen 20243,27003,28003,20203,27003,2700172.274
08 gen 20243,27403,27403,19003,24403,2440128.333
05 gen 20243,25003,27803,18003,24803,2480273.592
04 gen 20243,24003,28803,21403,27803,2780260.814
03 gen 20243,35003,35003,20203,21003,2100323.322
02 gen 20243,40003,47003,31603,34003,3400229.980
29 dic 20233,47003,50003,43203,43803,4380110.045
28 dic 20233,54803,57203,46603,46803,4680155.502
27 dic 20233,50003,55003,48603,52403,524096.490
22 dic 20233,53003,53003,43603,47203,4720125.446
*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...