Yahoo

Mail

Italia markets open in 4 hours 23 minutes

Dow Jones
33.926,01
-127,89(-0,38%)
Nasdaq
12.006,96
-193,84(-1,59%)
Nikkei 225
27.801,97
+292,51(+1,06%)
EUR/USD
1,0799
+0,0002(+0,02%)
BTC-EUR
21.227,59
-531,90(-2,44%)
CMC Crypto 200
525,61
-11,25(-2,10%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 feb 2023	17,64	17,82	17,60	17,70	17,70	6.559
02 feb 2023	17,80	17,90	17,76	17,76	17,76	3.471
01 feb 2023	17,76	18,70	17,68	17,76	17,76	27.819
31 gen 2023	17,46	17,74	17,30	17,68	17,68	8.786
30 gen 2023	17,00	17,40	16,80	17,26	17,26	16.175
27 gen 2023	16,80	17,00	16,60	16,80	16,80	21.659
26 gen 2023	16,80	17,00	16,68	16,80	16,80	7.119
25 gen 2023	16,88	16,96	16,74	16,80	16,80	6.632
24 gen 2023	16,80	16,88	16,70	16,88	16,88	2.025
23 gen 2023	16,96	17,00	16,74	16,90	16,90	3.051
20 gen 2023	17,20	17,30	16,82	16,90	16,90	7.644
19 gen 2023	17,50	17,50	17,18	17,34	17,34	3.068
18 gen 2023	17,50	17,70	17,48	17,50	17,50	9.617
17 gen 2023	17,72	17,74	17,42	17,74	17,74	3.323
16 gen 2023	17,78	17,80	17,60	17,78	17,78	5.291
13 gen 2023	17,42	17,94	17,42	17,80	17,80	5.250
12 gen 2023	17,32	17,44	17,20	17,44	17,44	1.251
11 gen 2023	17,36	17,44	17,22	17,44	17,44	3.622
10 gen 2023	17,48	17,48	17,18	17,36	17,36	3.822
09 gen 2023	17,54	17,54	17,20	17,44	17,44	6.557
06 gen 2023	17,58	17,58	17,28	17,52	17,52	1.276
05 gen 2023	17,44	17,54	17,18	17,54	17,54	1.150
04 gen 2023	17,20	17,54	17,08	17,20	17,20	5.357
03 gen 2023	17,28	17,28	17,00	17,18	17,18	2.970
02 gen 2023	16,48	17,30	16,48	17,26	17,26	2.572
30 dic 2022	16,72	16,72	16,52	16,68	16,68	1.370
29 dic 2022	16,98	16,98	16,72	16,72	16,72	3.709
28 dic 2022	17,30	17,30	16,74	16,94	16,94	7.008
27 dic 2022	17,02	17,20	17,00	17,14	17,14	2.244
23 dic 2022	17,20	17,30	17,00	17,22	17,22	6.550
22 dic 2022	17,10	17,28	17,00	17,10	17,10	2.297
21 dic 2022	17,38	17,38	16,90	17,08	17,08	1.607
20 dic 2022	16,80	17,24	16,80	17,14	17,14	2.636
19 dic 2022	17,62	17,62	16,90	17,04	17,04	12.913
16 dic 2022	18,52	18,70	17,42	17,42	17,42	36.200
15 dic 2022	18,62	18,80	18,26	18,80	18,80	50.134
14 dic 2022	18,74	18,86	18,46	18,74	18,74	1.557
13 dic 2022	18,76	18,76	18,54	18,74	18,74	503
12 dic 2022	18,50	18,76	18,32	18,76	18,76	596
09 dic 2022	18,70	18,78	18,58	18,78	18,78	260
08 dic 2022	18,58	18,86	18,40	18,86	18,86	1.274
07 dic 2022	18,50	18,60	18,46	18,60	18,60	327
06 dic 2022	18,88	18,90	18,42	18,74	18,74	1.865
05 dic 2022	19,00	19,00	18,62	18,90	18,90	836
02 dic 2022	18,42	19,00	18,42	18,90	18,90	3.045
01 dic 2022	18,50	18,60	18,30	18,60	18,60	301
30 nov 2022	18,50	18,50	18,36	18,40	18,40	186
29 nov 2022	18,38	18,70	18,16	18,60	18,60	1.980
28 nov 2022	18,32	18,86	18,18	18,18	18,18	1.714
25 nov 2022	18,76	18,84	18,60	18,60	18,60	998
24 nov 2022	18,52	18,98	18,44	18,98	18,98	2.473
23 nov 2022	18,80	18,80	18,46	18,76	18,76	1.545
22 nov 2022	18,96	18,96	18,68	18,70	18,70	834
21 nov 2022	18,64	18,96	18,64	18,96	18,96	2.828
18 nov 2022	18,28	18,90	18,28	18,90	18,90	2.014
17 nov 2022	18,10	18,72	18,10	18,54	18,54	1.166
16 nov 2022	18,36	18,82	18,02	18,02	18,02	2.175
15 nov 2022	18,62	19,00	18,62	18,64	18,64	2.318
14 nov 2022	18,60	18,94	18,24	18,90	18,90	3.820
11 nov 2022	17,90	18,88	17,90	18,88	18,88	5.138
10 nov 2022	18,76	19,18	17,82	17,82	17,82	4.679
09 nov 2022	18,84	19,08	18,72	18,74	18,74	2.489
08 nov 2022	18,60	18,86	18,34	18,86	18,86	1.928
07 nov 2022	18,80	18,94	18,42	18,60	18,60	3.969
04 nov 2022	19,16	19,16	18,88	18,98	18,98	1.568
03 nov 2022	18,84	19,16	18,72	19,16	19,16	15.020
02 nov 2022	18,90	18,98	18,84	18,90	18,90	1.769
01 nov 2022	18,84	18,94	18,76	18,90	18,90	881
31 ott 2022	19,00	19,00	18,70	18,70	18,70	2.264
28 ott 2022	19,04	19,28	18,74	18,98	18,98	2.213
27 ott 2022	19,10	19,34	19,08	19,30	19,30	1.141
26 ott 2022	19,42	19,56	19,16	19,34	19,34	1.742
25 ott 2022	18,66	19,60	18,66	19,60	19,60	3.490
24 ott 2022	18,80	19,06	18,66	18,88	18,88	2.253
21 ott 2022	18,80	18,88	18,42	18,80	18,80	1.498
20 ott 2022	18,72	19,28	18,48	18,90	18,90	2.203
19 ott 2022	19,26	19,30	18,72	18,72	18,72	1.179
18 ott 2022	19,54	19,54	18,98	19,54	19,54	4.687
17 ott 2022	17,80	19,26	17,80	19,26	19,26	2.609
14 ott 2022	18,00	18,00	17,94	18,00	18,00	290
13 ott 2022	18,10	18,10	17,88	17,88	17,88	1.671
12 ott 2022	17,88	18,12	17,88	18,12	18,12	1.722
11 ott 2022	17,80	18,00	17,80	17,90	17,90	1.442
10 ott 2022	18,08	18,10	17,92	17,92	17,92	1.641
07 ott 2022	19,00	19,08	18,02	18,30	18,30	5.034
06 ott 2022	18,14	18,98	17,78	18,98	18,98	2.124
05 ott 2022	18,00	18,36	18,00	18,00	18,00	2.309
04 ott 2022	16,88	17,80	16,88	17,76	17,76	3.478
03 ott 2022	16,90	16,90	16,50	16,84	16,84	2.824
30 set 2022	16,20	16,70	15,70	16,70	16,70	6.077
29 set 2022	17,20	17,20	15,84	16,40	16,40	6.352
28 set 2022	16,92	17,80	16,92	17,00	17,00	4.308
27 set 2022	17,30	17,60	17,16	17,16	17,16	1.892
26 set 2022	17,42	17,42	17,14	17,18	17,18	3.528
23 set 2022	17,10	17,78	17,06	17,66	17,66	5.175
22 set 2022	17,38	17,64	17,18	17,26	17,26	2.282
21 set 2022	17,66	17,76	17,44	17,60	17,60	6.324
20 set 2022	17,80	18,04	17,70	17,70	17,70	1.187
19 set 2022	18,16	18,16	17,84	17,84	17,84	2.886
16 set 2022	18,42	18,42	17,96	18,38	18,38	2.794
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...

Dow Jones33.926,01-127,89(-0,38%)

Nasdaq 12.006,96-193,84(-1,59%)

Nikkei 22527.801,97+292,51(+1,06%)

EUR/USD1,0799+0,0002(+0,02%)

BTC-EUR21.227,59-531,90(-2,44%)

CMC Crypto 200525,61-11,25(-2,10%)

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

Dow Jones
33.926,01
-127,89(-0,38%)

Nasdaq
12.006,96
-193,84(-1,59%)

Nikkei 225
27.801,97
+292,51(+1,06%)

EUR/USD
1,0799
+0,0002(+0,02%)

BTC-EUR
21.227,59
-531,90(-2,44%)

CMC Crypto 200
525,61
-11,25(-2,10%)