Italia markets open in 4 hours 23 minutes

Sabaf S.p.A. (SAB.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,72-0,04 (-0,23%)
Alla chiusura: 05:25PM CET
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202317,6417,8217,6017,7017,706.559
02 feb 202317,8017,9017,7617,7617,763.471
01 feb 202317,7618,7017,6817,7617,7627.819
31 gen 202317,4617,7417,3017,6817,688.786
30 gen 202317,0017,4016,8017,2617,2616.175
27 gen 202316,8017,0016,6016,8016,8021.659
26 gen 202316,8017,0016,6816,8016,807.119
25 gen 202316,8816,9616,7416,8016,806.632
24 gen 202316,8016,8816,7016,8816,882.025
23 gen 202316,9617,0016,7416,9016,903.051
20 gen 202317,2017,3016,8216,9016,907.644
19 gen 202317,5017,5017,1817,3417,343.068
18 gen 202317,5017,7017,4817,5017,509.617
17 gen 202317,7217,7417,4217,7417,743.323
16 gen 202317,7817,8017,6017,7817,785.291
13 gen 202317,4217,9417,4217,8017,805.250
12 gen 202317,3217,4417,2017,4417,441.251
11 gen 202317,3617,4417,2217,4417,443.622
10 gen 202317,4817,4817,1817,3617,363.822
09 gen 202317,5417,5417,2017,4417,446.557
06 gen 202317,5817,5817,2817,5217,521.276
05 gen 202317,4417,5417,1817,5417,541.150
04 gen 202317,2017,5417,0817,2017,205.357
03 gen 202317,2817,2817,0017,1817,182.970
02 gen 202316,4817,3016,4817,2617,262.572
30 dic 202216,7216,7216,5216,6816,681.370
29 dic 202216,9816,9816,7216,7216,723.709
28 dic 202217,3017,3016,7416,9416,947.008
27 dic 202217,0217,2017,0017,1417,142.244
23 dic 202217,2017,3017,0017,2217,226.550
22 dic 202217,1017,2817,0017,1017,102.297
21 dic 202217,3817,3816,9017,0817,081.607
20 dic 202216,8017,2416,8017,1417,142.636
19 dic 202217,6217,6216,9017,0417,0412.913
16 dic 202218,5218,7017,4217,4217,4236.200
15 dic 202218,6218,8018,2618,8018,8050.134
14 dic 202218,7418,8618,4618,7418,741.557
13 dic 202218,7618,7618,5418,7418,74503
12 dic 202218,5018,7618,3218,7618,76596
09 dic 202218,7018,7818,5818,7818,78260
08 dic 202218,5818,8618,4018,8618,861.274
07 dic 202218,5018,6018,4618,6018,60327
06 dic 202218,8818,9018,4218,7418,741.865
05 dic 202219,0019,0018,6218,9018,90836
02 dic 202218,4219,0018,4218,9018,903.045
01 dic 202218,5018,6018,3018,6018,60301
30 nov 202218,5018,5018,3618,4018,40186
29 nov 202218,3818,7018,1618,6018,601.980
28 nov 202218,3218,8618,1818,1818,181.714
25 nov 202218,7618,8418,6018,6018,60998
24 nov 202218,5218,9818,4418,9818,982.473
23 nov 202218,8018,8018,4618,7618,761.545
22 nov 202218,9618,9618,6818,7018,70834
21 nov 202218,6418,9618,6418,9618,962.828
18 nov 202218,2818,9018,2818,9018,902.014
17 nov 202218,1018,7218,1018,5418,541.166
16 nov 202218,3618,8218,0218,0218,022.175
15 nov 202218,6219,0018,6218,6418,642.318
14 nov 202218,6018,9418,2418,9018,903.820
11 nov 202217,9018,8817,9018,8818,885.138
10 nov 202218,7619,1817,8217,8217,824.679
09 nov 202218,8419,0818,7218,7418,742.489
08 nov 202218,6018,8618,3418,8618,861.928
07 nov 202218,8018,9418,4218,6018,603.969
04 nov 202219,1619,1618,8818,9818,981.568
03 nov 202218,8419,1618,7219,1619,1615.020
02 nov 202218,9018,9818,8418,9018,901.769
01 nov 202218,8418,9418,7618,9018,90881
31 ott 202219,0019,0018,7018,7018,702.264
28 ott 202219,0419,2818,7418,9818,982.213
27 ott 202219,1019,3419,0819,3019,301.141
26 ott 202219,4219,5619,1619,3419,341.742
25 ott 202218,6619,6018,6619,6019,603.490
24 ott 202218,8019,0618,6618,8818,882.253
21 ott 202218,8018,8818,4218,8018,801.498
20 ott 202218,7219,2818,4818,9018,902.203
19 ott 202219,2619,3018,7218,7218,721.179
18 ott 202219,5419,5418,9819,5419,544.687
17 ott 202217,8019,2617,8019,2619,262.609
14 ott 202218,0018,0017,9418,0018,00290
13 ott 202218,1018,1017,8817,8817,881.671
12 ott 202217,8818,1217,8818,1218,121.722
11 ott 202217,8018,0017,8017,9017,901.442
10 ott 202218,0818,1017,9217,9217,921.641
07 ott 202219,0019,0818,0218,3018,305.034
06 ott 202218,1418,9817,7818,9818,982.124
05 ott 202218,0018,3618,0018,0018,002.309
04 ott 202216,8817,8016,8817,7617,763.478
03 ott 202216,9016,9016,5016,8416,842.824
30 set 202216,2016,7015,7016,7016,706.077
29 set 202217,2017,2015,8416,4016,406.352
28 set 202216,9217,8016,9217,0017,004.308
27 set 202217,3017,6017,1617,1617,161.892
26 set 202217,4217,4217,1417,1817,183.528
23 set 202217,1017,7817,0617,6617,665.175
22 set 202217,3817,6417,1817,2617,262.282
21 set 202217,6617,7617,4417,6017,606.324
20 set 202217,8018,0417,7017,7017,701.187
19 set 202218,1618,1617,8417,8417,842.886
16 set 202218,4218,4217,9618,3818,382.794
*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...