Italia markets closed

Solid World Group S.p.A. (S3D.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6350-0,0100 (-0,38%)
Alla chiusura: 05:28PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20242,64002,65002,61002,63502,635047.850
25 lug 20242,68502,70502,62502,64502,645036.300
24 lug 20242,79002,79002,71502,73002,730042.900
23 lug 20242,79502,80002,78502,79002,790013.200
22 lug 20242,81002,81002,77002,79502,795035.475
19 lug 20242,84502,85002,77002,78002,780036.300
18 lug 20242,88002,89002,84502,84502,845028.875
17 lug 20242,88002,89502,85002,89002,890050.325
16 lug 20242,86002,90002,84502,88002,880059.400
15 lug 20242,91502,91502,86002,86002,860028.875
12 lug 20242,90002,90002,86002,86002,860040.425
11 lug 20242,90502,94502,88002,90002,900023.925
10 lug 20242,85002,89002,85002,89002,890016.500
09 lug 20242,87502,88002,82502,85002,850027.225
08 lug 20242,89502,91002,88002,89002,890021.450
05 lug 20242,89002,90002,88002,90002,900042.075
04 lug 20242,90002,93502,86002,86002,860066.825
03 lug 20242,93002,93002,87502,87502,87509.075
02 lug 20242,91002,93502,85002,91502,915026.400
01 lug 20242,90002,95502,90002,93002,930015.675
28 giu 20242,93002,96502,90002,95502,955017.325
27 giu 20243,02003,02002,90002,93502,935033.825
26 giu 20242,98503,03002,98002,98002,980019.800
25 giu 20242,99503,03002,96002,98502,985040.425
24 giu 20242,86503,04002,86502,99002,990042.900
21 giu 20242,92572,92572,86582,88072,880742.137
20 giu 20242,94572,97062,91072,92572,925720.655
19 giu 20242,98062,98062,95062,95062,95069.914
18 giu 20242,96062,96562,87582,94572,945717.350
17 giu 20242,95562,96562,92572,93072,93079.914
14 giu 20242,99003,00002,93002,94002,940025.575
13 giu 20242,99003,03002,97002,99002,990015.675
12 giu 20242,99003,00002,94002,98002,980045.375
11 giu 20243,14003,18002,87002,98002,9800252.450
10 giu 20243,30003,30003,23003,25003,25009.075
07 giu 20243,28503,30503,21503,27003,270023.100
06 giu 20243,30503,34003,21503,28003,280036.300
05 giu 20243,21003,37003,21003,36003,360026.400
04 giu 20243,28503,32003,25003,25003,250016.500
03 giu 20243,35003,35003,21003,30503,305069.300
31 mag 20243,41003,43503,36503,36503,365018.975
30 mag 20243,60003,60003,35503,39003,390069.300
29 mag 20243,63503,63503,50003,58003,580069.300
28 mag 20243,61003,75503,57503,70003,7000123.750
27 mag 20243,50503,63503,50503,57003,570036.300
24 mag 20243,46503,50003,46003,49003,490036.300
23 mag 20243,51503,55003,44003,47503,475075.900
22 mag 20243,51003,62003,42503,46503,4650182.325
21 mag 20243,26503,33003,26503,27003,27004.950
20 mag 20243,27503,30503,27003,30003,300016.500
17 mag 20243,30003,32003,29003,31003,310027.225
16 mag 20243,32003,37503,29503,32503,325022.275
15 mag 20243,40503,48003,29503,32003,320061.875
14 mag 20243,27503,27503,24503,25503,255011.550
13 mag 20243,29503,32003,25003,27503,275014.850
10 mag 20243,26003,36503,25003,27503,275020.625
09 mag 20243,32003,34003,26003,32503,325012.375
08 mag 20243,30003,33503,25003,29503,295022.275
07 mag 20243,30003,39503,26003,34503,345048.675
06 mag 20243,20003,41003,20003,24003,240056.100
03 mag 20243,03503,34503,03503,26003,2600132.000
02 mag 20243,02003,08003,00003,00503,005039.600
30 apr 20243,13003,15002,94502,99502,9950103.125
29 apr 20243,23003,23503,11003,16503,165032.175
26 apr 20243,07503,18503,03003,18503,185045.375
25 apr 20243,10003,15003,08003,10003,100017.325
24 apr 20243,17003,17003,08003,10003,100021.450
23 apr 20243,23503,23503,12003,15503,155028.050
22 apr 20243,20503,24003,14503,20503,205012.375
19 apr 20243,10003,20003,10003,18003,180023.100
18 apr 20243,06003,12003,05003,08003,080011.550
17 apr 20243,10003,12003,05503,05503,055010.725
16 apr 20243,22003,22003,02003,09503,095038.775
15 apr 20243,18003,21503,11503,12503,12506.600
12 apr 20243,19003,20003,12003,18503,185014.850
11 apr 20243,21003,29003,19003,19003,190011.550
10 apr 20243,20003,20503,16003,16003,16006.600
09 apr 20243,17503,18003,15003,17503,175010.725
08 apr 20243,22003,22003,15503,17503,175015.675
05 apr 20243,33003,33003,12503,18003,180060.225
04 apr 20243,34003,36003,27503,34503,345053.625
03 apr 20243,21503,36003,17503,33003,3300132.000
02 apr 20243,00003,14502,92503,06503,065068.475
28 mar 20243,25003,30003,05003,07003,0700202.950
27 mar 20243,33003,36003,18003,29003,290083.325
26 mar 20243,34003,37003,29003,30003,300047.850
25 mar 20243,42003,45003,20003,36003,3600165.825
22 mar 20243,51003,52003,50003,51003,51008.250
21 mar 20243,49003,53003,49003,51003,510010.725
20 mar 20243,50003,57003,49003,54003,540021.450
19 mar 20243,55003,58003,55003,55003,55005.775
18 mar 20243,57003,63003,57003,57003,570018.150
15 mar 20243,54003,57003,54003,56003,56008.250
14 mar 20243,55003,57003,54003,55003,55007.425
13 mar 20243,60003,61003,53003,56003,560028.875
12 mar 20243,65003,65003,57003,60003,600011.550
11 mar 20243,56003,57003,52003,57003,570016.500
08 mar 20243,62003,65003,53003,60003,600021.450
07 mar 20243,65003,71003,61003,65003,650021.450
06 mar 20243,68003,72003,64003,71003,710014.850
*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...