Italia markets close in 7 hours 19 minutes
FTSE MIB
34.280,78 +174,77 (+0,51%) Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
84,04 +0,16 (+0,19%) Bitcoin EUR
50.091,09 -3.844,91 (-7,13%)
Sanlam Limited (LA6A.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 125 |
| 04 lug 2024 | 4,0600 | 4,2600 | 4,0600 | 4,2600 | 4,2600 | 125 |
| 03 lug 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 02 lug 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 01 lug 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 28 giu 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 27 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 26 giu 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 25 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 24 giu 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 21 giu 2024 | 4,0600 | 4,1600 | 4,0600 | 4,1600 | 4,1600 | 270 |
| 20 giu 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 19 giu 2024 | 4,2600 | 4,2800 | 4,2600 | 4,2800 | 4,2800 | 1.000 |
| 18 giu 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 17 giu 2024 | 3,8000 | 3,8600 | 3,8000 | 3,8600 | 3,8600 | 1.002 |
| 14 giu 2024 | 3,6600 | 3,7400 | 3,6600 | 3,7400 | 3,7400 | 810 |
| 13 giu 2024 | 3,5600 | 3,7000 | 3,5600 | 3,7000 | 3,7000 | 144 |
| 12 giu 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 11 giu 2024 | 3,4800 | 3,6200 | 3,4800 | 3,6200 | 3,6200 | 137 |
| 10 giu 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 07 giu 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 06 giu 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 05 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 04 giu 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 03 giu 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 31 mag 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 30 mag 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 1.033 |
| 29 mag 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 28 mag 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 27 mag 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 24 mag 2024 | 3,6400 | 3,7400 | 3,6400 | 3,7400 | 3,7400 | 100 |
| 23 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 22 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 21 mag 2024 | 3,6600 | 3,7400 | 3,6600 | 3,7400 | 3,7400 | 1.500 |
| 20 mag 2024 | 3,6600 | 3,7000 | 3,6600 | 3,7000 | 3,7000 | 4 |
| 17 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 16 mag 2024 | 3,5400 | 3,6200 | 3,5400 | 3,6200 | 3,6200 | 6 |
| 15 mag 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 14 mag 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 13 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 10 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 09 mag 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 08 mag 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 07 mag 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 06 mag 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 03 mag 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 02 mag 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 30 apr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 29 apr 2024 | 3,2600 | 3,3800 | 3,2600 | 3,3800 | 3,3800 | 39 |
| 26 apr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 25 apr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 24 apr 2024 | 3,1200 | 3,2400 | 3,1200 | 3,2400 | 3,2400 | 1.605 |
| 23 apr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 22 apr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 19 apr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 18 apr 2024 | 3,0800 | 3,2000 | 3,0800 | 3,2000 | 3,2000 | 514 |
| 17 apr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 16 apr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 15 apr 2024 | 3,1000 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 50 |
| 12 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 340 |
| 11 apr 2024 | 3,2600 | 3,3000 | 3,2600 | 3,3000 | 3,3000 | 722 |
| 10 apr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 09 apr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 08 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 05 apr 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 04 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 03 apr 2024 | 3,1000 | 3,1800 | 3,1000 | 3,1800 | 3,1800 | 1.136 |
| 03 apr 2024 | 4 Dividendo | |||||
| 02 apr 2024 | 3,5600 | 3,5600 | 3,3600 | 3,3600 | -0,6400 | 275 |
| 28 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | -0,6476 | - |
| 27 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | -0,6438 | - |
| 26 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | -0,6324 | - |
| 25 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | -0,6514 | 2.500 |
| 22 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | -0,6438 | - |
| 21 mar 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | -0,6362 | - |
| 20 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | -0,6400 | - |
| 19 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | -0,6476 | - |
| 18 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | -0,6552 | - |
| 15 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | -0,6705 | - |
| 14 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | -0,6705 | - |
| 13 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | -0,6743 | - |
| 12 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | -0,6857 | - |
| 11 mar 2024 | 3,5600 | 3,7000 | 3,5600 | 3,7000 | -0,7048 | 1.412 |
| 08 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | -0,6667 | - |
| 07 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | -0,6743 | - |
| 06 mar 2024 | 3,5000 | 3,6000 | 3,5000 | 3,6000 | -0,6857 | 375 |
| 05 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | -0,6629 | - |
| 04 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | -0,6743 | - |
| 01 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | -0,6667 | - |
| 29 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | -0,6476 | - |
| 28 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | -0,6476 | - |
| 27 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | -0,6552 | - |
| 26 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | -0,6590 | - |
| 23 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | -0,6667 | - |
| 22 feb 2024 | 3,5400 | 3,6200 | 3,5400 | 3,6200 | -0,6895 | 106 |
| 21 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | -0,6667 | - |
| 20 feb 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | -0,6705 | - |
| 19 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | -0,6743 | - |
| 16 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | -0,6667 | - |
| 15 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | -0,6667 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.