Italia markets close in 7 hours 44 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,57+0,14 (+2,10%)
Al 09:30AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 20226,496,596,496,576,5727.220
04 lug 20226,386,476,296,436,4378.776
01 lug 20226,246,436,146,366,3661.007
30 giu 20226,196,336,066,336,33109.317
29 giu 20226,336,516,146,246,24106.309
28 giu 20226,546,646,346,376,37115.971
27 giu 20226,206,556,016,526,52305.086
24 giu 20226,206,226,076,186,18103.183
23 giu 20225,976,165,856,146,1494.538
22 giu 20225,885,985,725,975,9769.295
21 giu 20225,885,975,865,935,9371.009
20 giu 20225,895,935,775,825,8271.280
17 giu 20225,755,975,745,835,83107.130
16 giu 20225,785,825,665,755,7599.632
15 giu 20225,675,825,645,775,7794.835
14 giu 20225,825,825,575,615,61114.750
13 giu 20225,865,865,595,745,74202.536
10 giu 20226,246,245,915,965,96158.844
09 giu 20226,366,416,226,286,2889.329
08 giu 20226,246,386,166,386,38184.049
07 giu 20226,256,286,006,186,18271.602
06 giu 20226,196,396,156,276,27236.355
03 giu 20226,136,286,056,086,08133.927
02 giu 20226,046,065,906,046,0478.814
01 giu 20226,126,135,966,076,07187.525
31 mag 20226,186,226,036,056,05117.691
30 mag 20226,076,326,076,206,20269.454
27 mag 20225,846,055,766,016,01147.499
26 mag 20225,495,845,495,785,78169.818
25 mag 20225,665,685,475,515,51166.125
24 mag 20225,685,725,535,645,64128.644
23 mag 20225,805,825,675,755,7545.125
20 mag 20225,845,945,765,765,76129.637
19 mag 20225,855,855,665,805,80165.216
18 mag 20225,806,075,805,855,85262.662
17 mag 20225,795,885,735,805,80143.873
16 mag 20225,865,955,645,705,70241.769
13 mag 20225,996,175,865,885,88359.717
12 mag 20225,836,165,836,106,10157.902
11 mag 20225,916,075,885,995,99133.532
10 mag 20225,875,955,785,885,8897.455
09 mag 20225,885,915,725,755,75147.276
06 mag 20225,845,925,755,905,90205.218
05 mag 20226,096,205,835,885,88209.565
04 mag 20225,876,075,795,905,90280.071
03 mag 20225,865,915,755,845,84129.866
02 mag 20226,006,055,825,845,84171.153
29 apr 20226,086,165,825,885,88170.778
28 apr 20225,726,005,726,006,00174.538
27 apr 20225,665,825,585,685,68210.121
26 apr 20225,955,955,675,685,6889.086
25 apr 20225,976,075,865,895,8984.143
22 apr 20226,166,286,016,076,07147.485
21 apr 20226,116,376,056,306,30379.418
20 apr 20226,126,175,996,096,09134.754
19 apr 20225,916,115,686,076,07274.162
14 apr 20225,805,905,765,855,8585.710
13 apr 20225,735,805,665,795,7965.069
12 apr 20225,705,765,655,745,7492.029
11 apr 20225,865,885,725,795,79153.821
08 apr 20225,935,955,825,885,88104.375
07 apr 20225,965,965,785,835,83145.027
06 apr 20225,935,975,775,905,90316.427
05 apr 20226,016,265,935,935,93550.722
04 apr 20225,856,035,685,885,88283.085
01 apr 20225,785,945,665,855,85468.385
31 mar 20226,286,365,785,785,78737.185
30 mar 20226,246,366,236,306,30197.787
29 mar 20226,346,476,196,246,24252.819
28 mar 20226,256,396,136,326,32280.267
25 mar 20226,506,506,246,246,24196.722
24 mar 20226,606,666,426,466,46181.233
23 mar 20226,876,876,456,696,69412.276
22 mar 20227,137,206,856,866,86232.174
21 mar 20227,137,396,977,077,07237.896
18 mar 20227,207,296,957,227,22243.971
17 mar 20227,257,307,107,187,18162.998
16 mar 20227,137,327,087,207,20202.219
15 mar 20227,077,136,896,956,95136.531
14 mar 20226,897,236,897,137,13292.734
11 mar 20226,507,026,466,856,85282.520
10 mar 20226,806,846,476,476,47168.247
09 mar 20226,596,796,386,746,74268.223
08 mar 20226,306,606,306,336,33365.625
07 mar 20226,106,535,806,346,34470.990
04 mar 20226,726,856,406,406,40339.236
03 mar 20227,207,206,826,826,82200.396
02 mar 20226,757,256,727,087,08349.569
01 mar 20227,147,246,756,756,75261.408
28 feb 20226,747,146,607,147,14321.101
25 feb 20226,577,146,506,926,92533.178
24 feb 20226,406,646,166,406,40369.213
23 feb 20226,747,026,746,746,74260.844
22 feb 20226,406,826,306,736,73203.913
21 feb 20226,606,766,436,616,61207.778
18 feb 20226,916,916,556,556,55227.698
17 feb 20226,897,096,826,946,94197.822
16 feb 20226,826,996,786,876,87167.976
15 feb 20226,646,916,646,836,83124.270
14 feb 20226,576,756,446,686,68246.651
*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...