Italia markets close in 28 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,900,00 (0,00%)
Al 04:47PM CET. Mercato aperto.
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 20225,975,995,845,905,9084.953
28 nov 20225,905,935,825,905,9046.972
25 nov 20226,076,075,875,925,92114.397
24 nov 20225,996,115,866,076,07149.900
23 nov 20225,996,015,885,995,99161.194
22 nov 20225,896,065,895,995,99117.841
21 nov 20225,945,975,835,935,9361.827
18 nov 20225,975,975,845,935,9384.844
17 nov 20225,946,055,845,955,95282.237
16 nov 20226,436,445,885,925,92385.600
15 nov 20226,386,486,306,456,45333.959
14 nov 20226,036,435,996,276,27476.699
11 nov 20225,946,055,816,046,04326.136
10 nov 20225,775,935,555,915,91377.964
09 nov 20225,905,935,705,765,76200.483
08 nov 20225,805,915,805,895,89119.613
07 nov 20225,895,955,765,765,7674.977
04 nov 20225,685,895,645,885,88110.675
03 nov 20225,635,725,565,595,5988.046
02 nov 20225,675,675,525,565,5673.021
01 nov 20225,825,825,595,605,6065.415
31 ott 20225,925,925,725,725,7281.530
28 ott 20225,825,885,645,845,84138.491
27 ott 20225,875,955,575,705,70447.759
26 ott 20226,006,195,765,905,90488.947
25 ott 20225,726,055,726,006,00255.171
24 ott 20225,735,815,555,725,72175.813
21 ott 20225,445,745,305,725,72399.369
20 ott 20225,145,645,145,435,43343.455
19 ott 20224,855,144,855,145,14190.783
18 ott 20224,955,034,904,914,91132.058
17 ott 20224,994,994,824,924,92144.897
14 ott 20225,005,084,874,894,89300.405
13 ott 20224,764,934,664,924,92281.219
12 ott 20224,594,784,494,764,76229.950
11 ott 20224,484,674,424,614,61158.920
10 ott 20224,394,504,264,424,42123.543
07 ott 20224,394,464,294,304,30189.053
06 ott 20224,304,404,284,334,33178.971
05 ott 20224,244,424,204,344,34293.063
04 ott 20223,964,203,964,194,19378.975
03 ott 20223,964,153,944,004,00205.771
30 set 20224,084,083,984,014,01137.115
29 set 20224,044,073,954,034,03211.567
28 set 20224,154,153,974,004,00106.357
27 set 20224,184,224,094,104,10135.233
26 set 20224,044,224,024,144,14278.122
23 set 20224,054,183,964,044,04205.127
22 set 20224,164,274,074,094,09133.528
21 set 20224,194,294,154,204,20159.283
20 set 20224,474,474,214,224,22198.746
19 set 20224,324,564,184,454,45145.181
16 set 20224,424,434,304,304,30151.937
15 set 20224,564,624,414,424,42104.743
14 set 20224,664,714,504,584,58155.250
13 set 20224,864,934,614,704,70290.417
12 set 20224,504,804,414,764,76735.370
09 set 20224,504,624,474,474,47161.507
08 set 20224,534,584,414,494,49294.008
07 set 20224,724,744,514,514,51266.585
06 set 20225,065,094,604,744,74443.430
05 set 20225,105,144,975,095,09130.683
02 set 20225,295,295,165,165,16127.146
01 set 20225,245,315,175,265,26110.726
31 ago 20225,325,325,225,285,2897.626
30 ago 20225,305,435,285,305,3078.686
29 ago 20225,275,325,205,265,26115.497
26 ago 20225,565,575,345,345,3475.441
25 ago 20225,645,665,515,575,5758.509
24 ago 20225,405,615,365,595,59204.134
23 ago 20225,505,595,415,455,45101.046
22 ago 20225,725,725,515,555,55146.202
19 ago 20225,785,815,705,735,7375.084
18 ago 20225,795,855,755,785,7890.400
17 ago 20225,865,885,805,805,8090.859
16 ago 20225,925,925,825,825,8287.655
12 ago 20225,935,955,865,875,8798.193
11 ago 20225,905,985,885,905,90101.396
10 ago 20225,865,915,775,885,8865.230
09 ago 20225,976,015,855,865,8693.421
08 ago 20226,056,075,955,955,9583.287
05 ago 20226,206,226,016,036,03160.215
04 ago 20226,336,346,156,226,22178.031
03 ago 20226,186,276,166,236,2366.194
02 ago 20226,226,226,036,186,1895.437
01 ago 20226,286,376,166,226,2278.378
29 lug 20226,226,346,226,326,32199.284
28 lug 20226,096,226,006,206,20115.622
27 lug 20226,016,095,956,096,0989.098
26 lug 20226,006,075,955,985,9863.468
25 lug 20226,036,115,996,006,0052.677
22 lug 20226,056,226,046,076,0787.237
21 lug 20225,946,225,706,136,13557.997
20 lug 20226,006,115,906,006,00155.759
19 lug 20225,906,045,906,006,0067.985
18 lug 20226,006,065,865,975,9776.221
15 lug 20226,146,185,986,036,0369.727
14 lug 20226,146,165,976,096,0999.362
13 lug 20226,506,506,066,186,18179.287
12 lug 20226,566,646,436,556,5574.782
*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...