Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.550,03 +705,87 (+1,20%)
Solid World Group S.p.A. (S3D.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:14PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,0750 | 3,1850 | 3,0300 | 3,1850 | 3,1850 | 45.375 |
| 25 apr 2024 | 3,1000 | 3,1500 | 3,0800 | 3,1000 | 3,1000 | 17.325 |
| 24 apr 2024 | 3,1700 | 3,1700 | 3,0800 | 3,1000 | 3,1000 | 21.450 |
| 23 apr 2024 | 3,2350 | 3,2350 | 3,1200 | 3,1550 | 3,1550 | 28.050 |
| 22 apr 2024 | 3,2050 | 3,2400 | 3,1450 | 3,2050 | 3,2050 | 12.375 |
| 19 apr 2024 | 3,1000 | 3,2000 | 3,1000 | 3,1800 | 3,1800 | 23.100 |
| 18 apr 2024 | 3,0600 | 3,1200 | 3,0500 | 3,0800 | 3,0800 | 11.550 |
| 17 apr 2024 | 3,1000 | 3,1200 | 3,0550 | 3,0550 | 3,0550 | 10.725 |
| 16 apr 2024 | 3,2200 | 3,2200 | 3,0200 | 3,0950 | 3,0950 | 38.775 |
| 15 apr 2024 | 3,1800 | 3,2150 | 3,1150 | 3,1250 | 3,1250 | 6.600 |
| 12 apr 2024 | 3,1900 | 3,2000 | 3,1200 | 3,1850 | 3,1850 | 14.850 |
| 11 apr 2024 | 3,2100 | 3,2900 | 3,1900 | 3,1900 | 3,1900 | 11.550 |
| 10 apr 2024 | 3,2000 | 3,2050 | 3,1600 | 3,1600 | 3,1600 | 6.600 |
| 09 apr 2024 | 3,1750 | 3,1800 | 3,1500 | 3,1750 | 3,1750 | 10.725 |
| 08 apr 2024 | 3,2200 | 3,2200 | 3,1550 | 3,1750 | 3,1750 | 15.675 |
| 05 apr 2024 | 3,3300 | 3,3300 | 3,1250 | 3,1800 | 3,1800 | 60.225 |
| 04 apr 2024 | 3,3400 | 3,3600 | 3,2750 | 3,3450 | 3,3450 | 53.625 |
| 03 apr 2024 | 3,2150 | 3,3600 | 3,1750 | 3,3300 | 3,3300 | 132.000 |
| 02 apr 2024 | 3,0000 | 3,1450 | 2,9250 | 3,0650 | 3,0650 | 68.475 |
| 28 mar 2024 | 3,2500 | 3,3000 | 3,0500 | 3,0700 | 3,0700 | 202.950 |
| 27 mar 2024 | 3,3300 | 3,3600 | 3,1800 | 3,2900 | 3,2900 | 83.325 |
| 26 mar 2024 | 3,3400 | 3,3700 | 3,2900 | 3,3000 | 3,3000 | 47.850 |
| 25 mar 2024 | 3,4200 | 3,4500 | 3,2000 | 3,3600 | 3,3600 | 165.825 |
| 22 mar 2024 | 3,5100 | 3,5200 | 3,5000 | 3,5100 | 3,5100 | 8.250 |
| 21 mar 2024 | 3,4900 | 3,5300 | 3,4900 | 3,5100 | 3,5100 | 10.725 |
| 20 mar 2024 | 3,5000 | 3,5700 | 3,4900 | 3,5400 | 3,5400 | 21.450 |
| 19 mar 2024 | 3,5500 | 3,5800 | 3,5500 | 3,5500 | 3,5500 | 5.775 |
| 18 mar 2024 | 3,5700 | 3,6300 | 3,5700 | 3,5700 | 3,5700 | 18.150 |
| 15 mar 2024 | 3,5400 | 3,5700 | 3,5400 | 3,5600 | 3,5600 | 8.250 |
| 14 mar 2024 | 3,5500 | 3,5700 | 3,5400 | 3,5500 | 3,5500 | 7.425 |
| 13 mar 2024 | 3,6000 | 3,6100 | 3,5300 | 3,5600 | 3,5600 | 28.875 |
| 12 mar 2024 | 3,6500 | 3,6500 | 3,5700 | 3,6000 | 3,6000 | 11.550 |
| 11 mar 2024 | 3,5600 | 3,5700 | 3,5200 | 3,5700 | 3,5700 | 16.500 |
| 08 mar 2024 | 3,6200 | 3,6500 | 3,5300 | 3,6000 | 3,6000 | 21.450 |
| 07 mar 2024 | 3,6500 | 3,7100 | 3,6100 | 3,6500 | 3,6500 | 21.450 |
| 06 mar 2024 | 3,6800 | 3,7200 | 3,6400 | 3,7100 | 3,7100 | 14.850 |
| 05 mar 2024 | 3,7000 | 3,7600 | 3,6100 | 3,6500 | 3,6500 | 47.025 |
| 04 mar 2024 | 3,7700 | 3,7700 | 3,6500 | 3,7000 | 3,7000 | 21.450 |
| 01 mar 2024 | 3,7100 | 3,7800 | 3,6900 | 3,7700 | 3,7700 | 32.175 |
| 29 feb 2024 | 3,7600 | 3,7800 | 3,5000 | 3,6700 | 3,6700 | 98.175 |
| 28 feb 2024 | 3,9300 | 4,0000 | 3,7200 | 3,7200 | 3,7200 | 170.775 |
| 27 feb 2024 | 3,7500 | 3,8200 | 3,6300 | 3,8100 | 3,8100 | 212.850 |
| 26 feb 2024 | 3,9400 | 3,9400 | 3,6700 | 3,6900 | 3,6900 | 67.650 |
| 23 feb 2024 | 3,8500 | 3,9700 | 3,8300 | 3,8800 | 3,8800 | 120.450 |
| 22 feb 2024 | 3,9800 | 4,0100 | 3,7900 | 3,8300 | 3,8300 | 123.750 |
| 21 feb 2024 | 4,0900 | 4,1100 | 3,9500 | 3,9500 | 3,9500 | 35.475 |
| 20 feb 2024 | 4,2400 | 4,2400 | 4,0500 | 4,0700 | 4,0700 | 52.800 |
| 19 feb 2024 | 4,1600 | 4,1900 | 4,0800 | 4,1900 | 4,1900 | 23.100 |
| 16 feb 2024 | 4,1000 | 4,1600 | 4,0600 | 4,0800 | 4,0800 | 14.025 |
| 15 feb 2024 | 4,1400 | 4,1500 | 4,1000 | 4,1000 | 4,1000 | 7.425 |
| 14 feb 2024 | 4,1000 | 4,2000 | 4,1000 | 4,1500 | 4,1500 | 20.625 |
| 13 feb 2024 | 4,2000 | 4,2000 | 4,0900 | 4,1400 | 4,1400 | 12.375 |
| 12 feb 2024 | 4,1900 | 4,2100 | 4,1800 | 4,1900 | 4,1900 | 59.400 |
| 09 feb 2024 | 4,1200 | 4,2400 | 4,1000 | 4,1800 | 4,1800 | 89.925 |
| 08 feb 2024 | 4,0500 | 4,1000 | 3,9100 | 4,0500 | 4,0500 | 49.500 |
| 07 feb 2024 | 4,0500 | 4,0500 | 3,9300 | 3,9700 | 3,9700 | 39.600 |
| 06 feb 2024 | 4,0600 | 4,0600 | 3,9900 | 4,0400 | 4,0400 | 23.100 |
| 05 feb 2024 | 4,1600 | 4,1600 | 3,9800 | 4,0500 | 4,0500 | 62.700 |
| 02 feb 2024 | 4,1200 | 4,1600 | 4,0900 | 4,1000 | 4,1000 | 34.650 |
| 01 feb 2024 | 4,2200 | 4,2300 | 4,0500 | 4,0900 | 4,0900 | 64.350 |
| 31 gen 2024 | 4,4300 | 4,6000 | 4,2000 | 4,2100 | 4,2100 | 275.550 |
| 30 gen 2024 | 4,2400 | 4,5400 | 4,2200 | 4,3800 | 4,3800 | 324.225 |
| 29 gen 2024 | 4,1000 | 4,2300 | 4,0000 | 4,2100 | 4,2100 | 64.350 |
| 26 gen 2024 | 4,1400 | 4,1400 | 4,0000 | 4,0700 | 4,0700 | 35.475 |
| 25 gen 2024 | 4,1300 | 4,1500 | 4,0900 | 4,1000 | 4,1000 | 15.675 |
| 24 gen 2024 | 4,1500 | 4,1900 | 4,1000 | 4,1500 | 4,1500 | 20.625 |
| 23 gen 2024 | 4,1600 | 4,1800 | 4,1000 | 4,1100 | 4,1100 | 21.450 |
| 22 gen 2024 | 4,2000 | 4,2000 | 4,0900 | 4,1300 | 4,1300 | 43.725 |
| 19 gen 2024 | 4,1800 | 4,2500 | 4,0200 | 4,1000 | 4,1000 | 112.200 |
| 18 gen 2024 | 4,2000 | 4,3100 | 4,1900 | 4,2500 | 4,2500 | 45.375 |
| 17 gen 2024 | 4,3700 | 4,4000 | 4,2000 | 4,2600 | 4,2600 | 103.950 |
| 16 gen 2024 | 4,5100 | 4,5100 | 4,3300 | 4,3500 | 4,3500 | 127.875 |
| 15 gen 2024 | 4,3900 | 4,7100 | 4,3900 | 4,4800 | 4,4800 | 812.625 |
| 12 gen 2024 | 4,1700 | 4,3200 | 4,0500 | 4,1800 | 4,1800 | 163.350 |
| 11 gen 2024 | 3,9900 | 4,2800 | 3,7700 | 4,1000 | 4,1000 | 308.550 |
| 10 gen 2024 | 4,3900 | 4,5800 | 3,8100 | 3,9600 | 3,9600 | 791.175 |
| 09 gen 2024 | 3,5800 | 4,2000 | 3,5800 | 4,2000 | 4,2000 | 607.200 |
| 08 gen 2024 | 3,3700 | 3,6200 | 3,3700 | 3,4500 | 3,4500 | 43.725 |
| 05 gen 2024 | 3,3800 | 3,3900 | 3,3000 | 3,3400 | 3,3400 | 26.400 |
| 04 gen 2024 | 3,4100 | 3,4200 | 3,3600 | 3,3700 | 3,3700 | 14.025 |
| 03 gen 2024 | 3,4100 | 3,4600 | 3,3900 | 3,4100 | 3,4100 | 12.375 |
| 02 gen 2024 | 3,4100 | 3,4900 | 3,3900 | 3,4000 | 3,4000 | 25.575 |
| 29 dic 2023 | 3,4600 | 3,4600 | 3,3800 | 3,3800 | 3,3800 | 19.800 |
| 28 dic 2023 | 3,4600 | 3,4600 | 3,4000 | 3,4200 | 3,4200 | 11.550 |
| 27 dic 2023 | 3,4200 | 3,5000 | 3,3700 | 3,4600 | 3,4600 | 37.125 |
| 22 dic 2023 | 3,4400 | 3,4700 | 3,3800 | 3,4700 | 3,4700 | 22.275 |
| 21 dic 2023 | 3,3800 | 3,5200 | 3,3600 | 3,4000 | 3,4000 | 26.400 |
| 20 dic 2023 | 3,4000 | 3,4000 | 3,3600 | 3,3800 | 3,3800 | 17.325 |
| 19 dic 2023 | 3,4300 | 3,4300 | 3,3700 | 3,3800 | 3,3800 | 18.975 |
| 18 dic 2023 | 3,3000 | 3,5500 | 3,3000 | 3,4600 | 3,4600 | 146.025 |
| 15 dic 2023 | 3,3000 | 3,3700 | 3,1000 | 3,3000 | 3,3000 | 107.250 |
| 14 dic 2023 | 3,3200 | 3,3800 | 3,1200 | 3,3200 | 3,3200 | 56.925 |
| 13 dic 2023 | 3,2900 | 3,3200 | 3,2300 | 3,2800 | 3,2800 | 28.875 |
| 12 dic 2023 | 3,3300 | 3,3500 | 3,2800 | 3,3500 | 3,3500 | 19.800 |
| 11 dic 2023 | 3,3900 | 3,3900 | 3,3200 | 3,3800 | 3,3800 | 11.550 |
| 08 dic 2023 | 3,3500 | 3,3900 | 3,3300 | 3,3700 | 3,3700 | 21.450 |
| 07 dic 2023 | 3,4000 | 3,4000 | 3,3600 | 3,4000 | 3,4000 | 9.075 |
| 06 dic 2023 | 3,4400 | 3,4400 | 3,3600 | 3,4000 | 3,4000 | 15.675 |
| 05 dic 2023 | 3,3600 | 3,4800 | 3,3100 | 3,3900 | 3,3900 | 75.900 |
| 04 dic 2023 | 3,2400 | 3,4400 | 3,2300 | 3,3100 | 3,3100 | 82.500 |
| *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.