Italia markets close in 3 hours 17 minutes
FTSE MIB
28.044,83 -54,05 (-0,19%) Dow Jones
33.618,88 -388,00 (-1,14%) Nasdaq
13.063,61 -207,71 (-1,57%) Nikkei 225
32.371,90 +56,85 (+0,18%) Petrolio
91,87 +1,48 (+1,64%) Bitcoin EUR
25.442,49 +500,59 (+2,01%)
Solid World Group S.p.A. (S3D.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 01:34PM CEST. Mercato aperto.
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 set 2023 | 4,3900 | 4,5500 | 4,2800 | 4,4600 | 4,4600 | 23.250 |
| 26 set 2023 | 4,3400 | 4,5000 | 4,2900 | 4,3400 | 4,3400 | 40.500 |
| 25 set 2023 | 4,6800 | 4,7000 | 4,3400 | 4,4000 | 4,4000 | 74.250 |
| 22 set 2023 | 4,6800 | 4,8100 | 4,6000 | 4,6100 | 4,6100 | 105.750 |
| 21 set 2023 | 4,7000 | 4,7000 | 4,5300 | 4,6600 | 4,6600 | 186.750 |
| 20 set 2023 | 4,1300 | 4,6500 | 4,0200 | 4,6000 | 4,6000 | 261.000 |
| 19 set 2023 | 4,1300 | 4,3400 | 4,1300 | 4,1800 | 4,1800 | 59.250 |
| 18 set 2023 | 4,4400 | 4,5000 | 4,1500 | 4,1700 | 4,1700 | 130.500 |
| 15 set 2023 | 4,4900 | 4,7500 | 4,1200 | 4,4300 | 4,4300 | 266.250 |
| 14 set 2023 | 4,1500 | 4,9000 | 4,1500 | 4,3500 | 4,3500 | 447.000 |
| 13 set 2023 | 3,4500 | 4,1800 | 3,4500 | 4,1800 | 4,1800 | 429.000 |
| 12 set 2023 | 3,4600 | 3,5000 | 3,4300 | 3,4300 | 3,4300 | 17.250 |
| 11 set 2023 | 3,4000 | 3,5100 | 3,4000 | 3,4600 | 3,4600 | 63.000 |
| 08 set 2023 | 3,4000 | 3,4100 | 3,3600 | 3,3700 | 3,3700 | 16.500 |
| 07 set 2023 | 3,4000 | 3,4100 | 3,3500 | 3,3900 | 3,3900 | 33.750 |
| 06 set 2023 | 3,4800 | 3,5000 | 3,4100 | 3,4400 | 3,4400 | 27.000 |
| 05 set 2023 | 3,5000 | 3,5000 | 3,4000 | 3,4700 | 3,4700 | 23.250 |
| 04 set 2023 | 3,5300 | 3,5800 | 3,4600 | 3,4800 | 3,4800 | 109.500 |
| 01 set 2023 | 3,4000 | 3,4300 | 3,3700 | 3,3800 | 3,3800 | 15.750 |
| 31 ago 2023 | 3,4000 | 3,4400 | 3,3900 | 3,3900 | 3,3900 | 11.250 |
| 30 ago 2023 | 3,4600 | 3,4600 | 3,4000 | 3,4200 | 3,4200 | 22.500 |
| 29 ago 2023 | 3,5100 | 3,5500 | 3,4400 | 3,4600 | 3,4600 | 29.250 |
| 28 ago 2023 | 3,4900 | 3,5200 | 3,4600 | 3,5200 | 3,5200 | 10.500 |
| 25 ago 2023 | 3,5000 | 3,5000 | 3,4700 | 3,4900 | 3,4900 | 12.750 |
| 24 ago 2023 | 3,4500 | 3,5000 | 3,4400 | 3,4400 | 3,4400 | 9.000 |
| 23 ago 2023 | 3,4800 | 3,4900 | 3,4400 | 3,4400 | 3,4400 | 3.750 |
| 22 ago 2023 | 3,4900 | 3,4900 | 3,4200 | 3,4300 | 3,4300 | 12.000 |
| 21 ago 2023 | 3,5000 | 3,5300 | 3,4400 | 3,4700 | 3,4700 | 15.000 |
| 18 ago 2023 | 3,4200 | 3,4600 | 3,4000 | 3,4300 | 3,4300 | 10.500 |
| 17 ago 2023 | 3,4400 | 3,4600 | 3,4400 | 3,4600 | 3,4600 | 3.000 |
| 16 ago 2023 | 3,4600 | 3,5000 | 3,4100 | 3,4300 | 3,4300 | 19.500 |
| 14 ago 2023 | 3,3500 | 3,5300 | 3,3500 | 3,4800 | 3,4800 | 36.000 |
| 11 ago 2023 | 3,4000 | 3,4100 | 3,3100 | 3,3300 | 3,3300 | 23.250 |
| 10 ago 2023 | 3,5200 | 3,5200 | 3,2900 | 3,3800 | 3,3800 | 66.750 |
| 09 ago 2023 | 3,5400 | 3,5900 | 3,4800 | 3,4900 | 3,4900 | 11.250 |
| 08 ago 2023 | 3,5000 | 3,5600 | 3,4400 | 3,5000 | 3,5000 | 26.250 |
| 07 ago 2023 | 3,5200 | 3,5400 | 3,4600 | 3,5000 | 3,5000 | 23.250 |
| 04 ago 2023 | 3,5600 | 3,6800 | 3,5200 | 3,5200 | 3,5200 | 66.750 |
| 03 ago 2023 | 3,6200 | 3,6300 | 3,4000 | 3,5700 | 3,5700 | 159.000 |
| 02 ago 2023 | 3,8000 | 3,8000 | 3,6000 | 3,6100 | 3,6100 | 120.750 |
| 01 ago 2023 | 3,6200 | 3,9000 | 3,5800 | 3,7900 | 3,7900 | 207.000 |
| 31 lug 2023 | 3,6500 | 3,7500 | 3,5900 | 3,6900 | 3,6900 | 141.750 |
| 28 lug 2023 | 3,7800 | 3,8400 | 3,6000 | 3,6200 | 3,6200 | 367.500 |
| 27 lug 2023 | 4,2300 | 4,4200 | 4,2300 | 4,3900 | 4,3900 | 22.500 |
| 26 lug 2023 | 4,3800 | 4,4400 | 4,2100 | 4,2300 | 4,2300 | 25.500 |
| 25 lug 2023 | 4,2500 | 4,3700 | 4,2000 | 4,3700 | 4,3700 | 14.250 |
| 24 lug 2023 | 4,3000 | 4,3000 | 4,2500 | 4,2500 | 4,2500 | 4.500 |
| 21 lug 2023 | 4,2800 | 4,3800 | 4,2200 | 4,3100 | 4,3100 | 20.250 |
| 20 lug 2023 | 4,2200 | 4,3800 | 4,2200 | 4,3000 | 4,3000 | 13.500 |
| 19 lug 2023 | 4,3600 | 4,3600 | 4,2100 | 4,2100 | 4,2100 | 21.750 |
| 18 lug 2023 | 4,4900 | 4,4900 | 4,3800 | 4,3800 | 4,3800 | 3.750 |
| 17 lug 2023 | 4,4300 | 4,6400 | 4,4000 | 4,4000 | 4,4000 | 27.000 |
| 14 lug 2023 | 4,3700 | 4,4000 | 4,3400 | 4,3400 | 4,3400 | 10.500 |
| 13 lug 2023 | 4,4400 | 4,5200 | 4,3700 | 4,3700 | 4,3700 | 15.750 |
| 12 lug 2023 | 4,5600 | 4,5600 | 4,4400 | 4,4700 | 4,4700 | 11.250 |
| 11 lug 2023 | 4,4200 | 4,5700 | 4,4200 | 4,4800 | 4,4800 | 24.000 |
| 10 lug 2023 | 4,6800 | 4,6800 | 4,3700 | 4,3800 | 4,3800 | 27.750 |
| 07 lug 2023 | 4,5600 | 4,6700 | 4,5600 | 4,6000 | 4,6000 | 3.750 |
| 06 lug 2023 | 4,5800 | 4,6800 | 4,5400 | 4,5400 | 4,5400 | 7.500 |
| 05 lug 2023 | 4,7800 | 4,8200 | 4,6100 | 4,7200 | 4,7200 | 28.500 |
| 04 lug 2023 | 4,8600 | 4,8900 | 4,7100 | 4,7100 | 4,7100 | 13.500 |
| 03 lug 2023 | 4,7700 | 4,8900 | 4,6800 | 4,8100 | 4,8100 | 35.250 |
| 30 giu 2023 | 4,6100 | 4,9800 | 4,6000 | 4,7800 | 4,7800 | 138.000 |
| 29 giu 2023 | 4,1800 | 4,7800 | 4,1200 | 4,6800 | 4,6800 | 129.000 |
| 28 giu 2023 | 4,1400 | 4,2100 | 4,0700 | 4,1100 | 4,1100 | 21.750 |
| 27 giu 2023 | 4,0100 | 4,1600 | 4,0100 | 4,0700 | 4,0700 | 22.500 |
| 26 giu 2023 | 4,2200 | 4,2600 | 4,0100 | 4,0100 | 4,0100 | 60.000 |
| 23 giu 2023 | 4,6500 | 4,6500 | 4,2400 | 4,2800 | 4,2800 | 134.250 |
| 22 giu 2023 | 4,7100 | 4,7900 | 4,6800 | 4,6900 | 4,6900 | 16.500 |
| 21 giu 2023 | 4,8900 | 4,9000 | 4,7300 | 4,7500 | 4,7500 | 29.250 |
| 20 giu 2023 | 4,8300 | 4,8900 | 4,7600 | 4,7900 | 4,7900 | 35.250 |
| 19 giu 2023 | 4,9700 | 4,9700 | 4,8500 | 4,8800 | 4,8800 | 18.750 |
| 16 giu 2023 | 5,1600 | 5,1600 | 4,9400 | 4,9700 | 4,9700 | 47.250 |
| 15 giu 2023 | 5,2200 | 5,3400 | 5,0800 | 5,1000 | 5,1000 | 34.500 |
| 14 giu 2023 | 5,0400 | 5,1600 | 5,0000 | 5,0400 | 5,0400 | 15.000 |
| 13 giu 2023 | 5,0800 | 5,1000 | 5,0000 | 5,0400 | 5,0400 | 10.500 |
| 12 giu 2023 | 5,1000 | 5,1000 | 5,0000 | 5,0200 | 5,0200 | 20.250 |
| 09 giu 2023 | 5,1600 | 5,2200 | 5,0600 | 5,1400 | 5,1400 | 19.500 |
| 08 giu 2023 | 5,2200 | 5,2400 | 5,1800 | 5,1800 | 5,1800 | 16.500 |
| 07 giu 2023 | 5,1800 | 5,4200 | 5,1800 | 5,2000 | 5,2000 | 77.250 |
| 06 giu 2023 | 5,1400 | 5,2600 | 5,1000 | 5,1000 | 5,1000 | 12.750 |
| 05 giu 2023 | 5,1200 | 5,1200 | 5,0400 | 5,1000 | 5,1000 | 12.000 |
| 02 giu 2023 | 5,2800 | 5,3800 | 5,2000 | 5,2000 | 5,2000 | 9.000 |
| 01 giu 2023 | 5,2800 | 5,4800 | 5,2800 | 5,2800 | 5,2800 | 15.750 |
| 31 mag 2023 | 5,2600 | 5,4600 | 5,2600 | 5,2800 | 5,2800 | 12.000 |
| 30 mag 2023 | 5,4000 | 5,4800 | 5,3000 | 5,3000 | 5,3000 | 12.750 |
| 29 mag 2023 | 5,3800 | 5,5800 | 5,2400 | 5,4400 | 5,4400 | 33.750 |
| 26 mag 2023 | 5,5000 | 5,5000 | 5,1200 | 5,3200 | 5,3200 | 60.000 |
| 25 mag 2023 | 4,9800 | 5,4600 | 4,8900 | 5,4600 | 5,4600 | 66.750 |
| 24 mag 2023 | 4,9800 | 5,0000 | 4,9000 | 4,9400 | 4,9400 | 20.250 |
| 23 mag 2023 | 5,1600 | 5,1600 | 4,9400 | 5,1000 | 5,1000 | 25.500 |
| 22 mag 2023 | 5,2000 | 5,2400 | 5,1000 | 5,1000 | 5,1000 | 21.000 |
| 19 mag 2023 | 5,1800 | 5,2400 | 5,0400 | 5,1400 | 5,1400 | 19.500 |
| 18 mag 2023 | 5,2200 | 5,3800 | 5,1800 | 5,2200 | 5,2200 | 33.000 |
| 17 mag 2023 | 5,1200 | 5,3000 | 5,1200 | 5,1800 | 5,1800 | 13.500 |
| 16 mag 2023 | 5,2400 | 5,3000 | 5,1600 | 5,1800 | 5,1800 | 19.500 |
| 15 mag 2023 | 5,2600 | 5,3800 | 5,1600 | 5,2400 | 5,2400 | 21.000 |
| 12 mag 2023 | 5,2400 | 5,2400 | 5,1200 | 5,1800 | 5,1800 | 12.750 |
| 11 mag 2023 | 5,1800 | 5,5000 | 5,1800 | 5,2800 | 5,2800 | 42.000 |
| 10 mag 2023 | 5,2600 | 5,2600 | 5,0000 | 5,1400 | 5,1400 | 57.750 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
