Italia markets close in 4 hours 18 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,6700-0,0500 (-1,34%)
In data: 12:41PM CET. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 20243,76003,78003,50003,67003,670081.675
28 feb 20243,93004,00003,72003,72003,7200163.350
27 feb 20243,75003,82003,63003,81003,8100212.850
26 feb 20243,94003,94003,67003,69003,690067.650
23 feb 20243,85003,97003,83003,88003,8800120.450
22 feb 20243,98004,01003,79003,83003,8300123.750
21 feb 20244,09004,11003,95003,95003,950035.475
20 feb 20244,24004,24004,05004,07004,070052.800
19 feb 20244,16004,19004,08004,19004,190023.100
16 feb 20244,10004,16004,06004,08004,080014.025
15 feb 20244,14004,15004,10004,10004,10007.425
14 feb 20244,10004,20004,10004,15004,150020.625
13 feb 20244,20004,20004,09004,14004,140012.375
12 feb 20244,19004,21004,18004,19004,190059.400
09 feb 20244,12004,24004,10004,18004,180089.925
08 feb 20244,05004,10003,91004,05004,050049.500
07 feb 20244,05004,05003,93003,97003,970039.600
06 feb 20244,06004,06003,99004,04004,040023.100
05 feb 20244,16004,16003,98004,05004,050062.700
02 feb 20244,12004,16004,09004,10004,100034.650
01 feb 20244,22004,23004,05004,09004,090064.350
31 gen 20244,43004,60004,20004,21004,2100275.550
30 gen 20244,24004,54004,22004,38004,3800324.225
29 gen 20244,10004,23004,00004,21004,210064.350
26 gen 20244,14004,14004,00004,07004,070035.475
25 gen 20244,13004,15004,09004,10004,100015.675
24 gen 20244,15004,19004,10004,15004,150020.625
23 gen 20244,16004,18004,10004,11004,110021.450
22 gen 20244,20004,20004,09004,13004,130043.725
19 gen 20244,18004,25004,02004,10004,1000112.200
18 gen 20244,20004,31004,19004,25004,250045.375
17 gen 20244,37004,40004,20004,26004,2600103.950
16 gen 20244,51004,51004,33004,35004,3500127.875
15 gen 20244,39004,71004,39004,48004,4800812.625
12 gen 20244,17004,32004,05004,18004,1800163.350
11 gen 20243,99004,28003,77004,10004,1000308.550
10 gen 20244,39004,58003,81003,96003,9600791.175
09 gen 20243,58004,20003,58004,20004,2000607.200
08 gen 20243,37003,62003,37003,45003,450043.725
05 gen 20243,38003,39003,30003,34003,340026.400
04 gen 20243,41003,42003,36003,37003,370014.025
03 gen 20243,41003,46003,39003,41003,410012.375
02 gen 20243,41003,49003,39003,40003,400025.575
29 dic 20233,46003,46003,38003,38003,380019.800
28 dic 20233,46003,46003,40003,42003,420011.550
27 dic 20233,42003,50003,37003,46003,460037.125
22 dic 20233,44003,47003,38003,47003,470022.275
21 dic 20233,38003,52003,36003,40003,400026.400
20 dic 20233,40003,40003,36003,38003,380017.325
19 dic 20233,43003,43003,37003,38003,380018.975
18 dic 20233,30003,55003,30003,46003,4600146.025
15 dic 20233,30003,37003,10003,30003,3000107.250
14 dic 20233,32003,38003,12003,32003,320056.925
13 dic 20233,29003,32003,23003,28003,280028.875
12 dic 20233,33003,35003,28003,35003,350019.800
11 dic 20233,39003,39003,32003,38003,380011.550
08 dic 20233,35003,39003,33003,37003,370021.450
07 dic 20233,40003,40003,36003,40003,40009.075
06 dic 20233,44003,44003,36003,40003,400015.675
05 dic 20233,36003,48003,31003,39003,390075.900
04 dic 20233,24003,44003,23003,31003,310082.500
01 dic 20233,14003,24003,13003,21003,210055.275
30 nov 20233,24003,30003,11003,14003,140081.675
29 nov 20233,46003,46003,20003,24003,2400155.925
28 nov 20233,62003,62003,43003,43003,4300126.225
27 nov 20233,61003,62003,56003,59003,590017.325
24 nov 20233,58003,62003,58003,59003,590023.925
23 nov 20233,66003,66003,51003,60003,600055.275
22 nov 20233,54003,89003,53003,64003,6400167.475
21 nov 20233,56003,60003,52003,59003,590026.400
20 nov 20233,60003,60003,50003,58003,580029.700
17 nov 20233,63003,63003,50003,58003,580013.200
16 nov 20233,66003,67003,54003,55003,550032.175
15 nov 20233,63003,66003,63003,63003,630010.725
14 nov 20233,68003,78003,62003,64003,640061.050
13 nov 20233,70003,70003,61003,66003,660015.675
10 nov 20233,66003,74003,60003,60003,600047.025
09 nov 20233,61003,77003,58003,66003,660070.950
08 nov 20233,52003,59003,48003,56003,560026.400
07 nov 20233,55003,59003,51003,58003,580015.675
06 nov 20233,69003,71003,45003,56003,560068.475
03 nov 20233,66003,71003,62003,65003,650023.925
02 nov 20233,62003,67003,56003,65003,650042.900
01 nov 20233,69003,74003,59003,69003,690043.725
31 ott 20233,78003,83003,67003,77003,770024.750
30 ott 20233,78003,83003,66003,70003,700037.125
27 ott 20233,76003,97003,65003,73003,730071.775
26 ott 20233,57003,76003,40003,76003,760051.975
25 ott 20233,63003,65003,52003,53003,530014.850
24 ott 20233,66003,75003,57003,57003,570044.550
23 ott 20233,56003,69003,52003,62003,620029.700
20 ott 20233,63003,70003,47003,50003,500056.100
19 ott 20233,69003,74003,59003,63003,630023.100
18 ott 20233,60003,90003,50003,69003,690087.450
17 ott 20233,84003,85003,58003,60003,600051.975
16 ott 20234,03004,03003,76003,77003,770042.900
13 ott 20234,08004,09003,91003,96003,960029.700
12 ott 20234,15004,15004,05004,05004,050031.350
11 ott 20234,04004,14004,04004,06004,060022.275
10 ott 20234,03004,20003,98004,00004,000051.975
*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...