Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.761,61 -405,58 (-0,71%)
La Sia S.p.A. (LASIA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:21AM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 500 |
| 27 giu 2024 | 3,3800 | 3,3800 | 3,3200 | 3,3200 | 3,3200 | 3.000 |
| 26 giu 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 25 giu 2024 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | 1.000 |
| 24 giu 2024 | 3,4800 | 3,4800 | 3,4600 | 3,4600 | 3,4600 | 2.500 |
| 21 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 500 |
| 20 giu 2024 | 3,5200 | 3,5400 | 3,4800 | 3,5200 | 3,5200 | 7.000 |
| 19 giu 2024 | 3,5000 | 3,7200 | 3,5000 | 3,6000 | 3,6000 | 31.500 |
| 18 giu 2024 | 3,3400 | 3,7000 | 3,3400 | 3,5400 | 3,5400 | 42.500 |
| 17 giu 2024 | 3,0000 | 3,3000 | 3,0000 | 3,3000 | 3,3000 | 12.000 |
| 14 giu 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.000 |
| 13 giu 2024 | 3,1800 | 3,1800 | 3,1600 | 3,1600 | 3,1600 | 1.500 |
| 12 giu 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 11 giu 2024 | 3,2400 | 3,2800 | 3,0600 | 3,2800 | 3,2800 | 6.500 |
| 10 giu 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1.000 |
| 07 giu 2024 | 3,3600 | 3,3600 | 3,2200 | 3,2600 | 3,2600 | 4.500 |
| 06 giu 2024 | 3,4200 | 3,4200 | 3,4000 | 3,4000 | 3,4000 | 2.000 |
| 05 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 500 |
| 04 giu 2024 | 3,5400 | 3,5600 | 3,4000 | 3,4200 | 3,4200 | 9.000 |
| 03 giu 2024 | 3,6000 | 3,7600 | 3,4400 | 3,5400 | 3,5400 | 25.500 |
| 31 mag 2024 | 3,5400 | 3,9600 | 3,4600 | 3,5800 | 3,5800 | 97.000 |
| 30 mag 2024 | 3,4800 | 3,5600 | 3,3800 | 3,5400 | 3,5400 | 16.500 |
| 29 mag 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 500 |
| 28 mag 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 500 |
| 27 mag 2024 | 3,6200 | 3,6200 | 3,4200 | 3,4200 | 3,4200 | 10.500 |
| 24 mag 2024 | 3,6000 | 3,7000 | 3,6000 | 3,6200 | 3,6200 | 28.000 |
| 23 mag 2024 | 3,7200 | 3,7400 | 3,6000 | 3,6400 | 3,6400 | 4.500 |
| 22 mag 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 21 mag 2024 | 3,6400 | 3,7400 | 3,6400 | 3,7400 | 3,7400 | 1.000 |
| 20 mag 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 500 |
| 17 mag 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 16 mag 2024 | 3,8000 | 3,8000 | 3,7200 | 3,8000 | 3,8000 | 4.500 |
| 15 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 500 |
| 14 mag 2024 | 4,0000 | 4,0000 | 3,8600 | 3,9000 | 3,9000 | 8.000 |
| 13 mag 2024 | 4,0000 | 4,0000 | 3,8600 | 4,0000 | 4,0000 | 3.500 |
| 13 mag 2024 | 0.2668 Dividendo | |||||
| 10 mag 2024 | 4,1800 | 4,1800 | 4,1400 | 4,1400 | 3,8732 | 13.500 |
| 09 mag 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8919 | - |
| 08 mag 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8919 | - |
| 07 mag 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8919 | 500 |
| 06 mag 2024 | 4,1600 | 4,1600 | 4,0600 | 4,0600 | 3,7984 | 1.500 |
| 03 mag 2024 | 4,0800 | 4,1000 | 4,0800 | 4,1000 | 3,8358 | 1.000 |
| 02 mag 2024 | 4,2000 | 4,2000 | 4,0000 | 4,0600 | 3,7984 | 4.500 |
| 30 apr 2024 | 4,2200 | 4,2200 | 4,2000 | 4,2000 | 3,9293 | 3.500 |
| 29 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0042 | - |
| 26 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0042 | - |
| 25 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0042 | - |
| 24 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0042 | - |
| 23 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0042 | - |
| 22 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0042 | - |
| 19 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0042 | - |
| 18 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0042 | - |
| 17 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0042 | - |
| 16 apr 2024 | 4,2600 | 4,2800 | 4,2600 | 4,2800 | 4,0042 | 31.500 |
| 15 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0042 | - |
| 12 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0042 | - |
| 11 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0042 | - |
| 10 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0042 | - |
| 09 apr 2024 | 4,3400 | 4,4200 | 4,2800 | 4,2800 | 4,0042 | 2.000 |
| 08 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,9855 | - |
| 05 apr 2024 | 4,3000 | 4,4200 | 4,2600 | 4,2600 | 3,9855 | 127.500 |
| 04 apr 2024 | 4,3600 | 4,3600 | 4,2400 | 4,3400 | 4,0603 | 5.000 |
| 03 apr 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0790 | 160.000 |
| 02 apr 2024 | 4,4000 | 4,4000 | 4,3600 | 4,3600 | 4,0790 | 2.500 |
| 28 mar 2024 | 4,5200 | 4,6000 | 4,3800 | 4,4600 | 4,1726 | 54.500 |
| 27 mar 2024 | 4,3000 | 4,7000 | 4,3000 | 4,7000 | 4,3971 | 10.000 |
| 26 mar 2024 | 4,4000 | 4,4400 | 4,4000 | 4,4400 | 4,1539 | 6.500 |
| 25 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,1352 | 1.500 |
| 22 mar 2024 | 4,4600 | 4,5000 | 4,4000 | 4,4000 | 4,1164 | 2.500 |
| 21 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,1913 | - |
| 20 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,1913 | 50.500 |
| 19 mar 2024 | 4,4800 | 4,6200 | 4,4800 | 4,5000 | 4,2100 | 3.500 |
| 18 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,2287 | - |
| 15 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,2287 | - |
| 14 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,2287 | - |
| 13 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,2287 | 44.000 |
| 12 mar 2024 | 4,2800 | 4,6000 | 4,0000 | 4,5200 | 4,2287 | 49.500 |
| 11 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0790 | 500 |
| 08 mar 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,2474 | 1.000 |
| 07 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,4158 | - |
| 06 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,4158 | - |
| 05 mar 2024 | 4,7400 | 4,7400 | 4,7200 | 4,7200 | 4,4158 | 3.000 |
| 04 mar 2024 | 5,1500 | 5,1500 | 4,7800 | 4,7800 | 4,4720 | 15.500 |
| 01 mar 2024 | 5,3000 | 5,3000 | 5,2500 | 5,2500 | 4,9117 | 1.000 |
| 29 feb 2024 | 5,4500 | 5,4500 | 5,4000 | 5,4000 | 5,0520 | 3.000 |
| 28 feb 2024 | 5,6000 | 5,6000 | 5,4500 | 5,4500 | 5,0988 | 1.000 |
| 27 feb 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,4730 | 20.000 |
| 26 feb 2024 | 5,6000 | 5,8500 | 5,5500 | 5,8500 | 5,4730 | 2.000 |
| 23 feb 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,5198 | 500 |
| 22 feb 2024 | 6,0500 | 6,1000 | 5,8500 | 6,0000 | 5,6133 | 4.500 |
| 21 feb 2024 | 6,4000 | 6,4000 | 6,0000 | 6,0000 | 5,6133 | 6.500 |
| 20 feb 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,0343 | - |
| 19 feb 2024 | 6,5000 | 6,5000 | 6,4500 | 6,4500 | 6,0343 | 2.500 |
| 16 feb 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,2682 | - |
| 15 feb 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,2682 | - |
| 14 feb 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,2682 | 500 |
| 13 feb 2024 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,4553 | - |
| 12 feb 2024 | 6,6000 | 6,9000 | 6,6000 | 6,9000 | 6,4553 | 11.500 |
| 09 feb 2024 | 6,8500 | 6,8500 | 6,6000 | 6,6500 | 6,2214 | 2.000 |
| 08 feb 2024 | 7,0000 | 7,0500 | 7,0000 | 7,0500 | 6,5957 | 6.000 |
| *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.