Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,66+0,40 (+2,32%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
25 set 2021 - 25 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
15 set 202218,9019,0018,4418,4418,444.948
14 set 202218,8819,0018,7018,7218,724.183
13 set 202219,0419,1818,8018,9818,985.265
12 set 202219,0019,3018,9019,0419,044.373
09 set 202219,3019,3019,0019,0019,0011.884
08 set 202219,3219,4019,1419,1819,18690
07 set 202219,5019,5019,1419,3219,322.224
06 set 202220,0020,0019,6619,6619,661.234
05 set 202220,6520,6519,9019,9019,904.361
02 set 202219,7821,0019,7820,9020,908.044
01 set 202220,0520,0519,5019,5819,583.153
31 ago 202219,8220,1019,8019,8019,801.308
30 ago 202220,0020,4019,8819,8819,882.972
29 ago 202220,3520,3519,9420,1520,152.026
26 ago 202220,6520,6520,0020,2520,255.645
25 ago 202220,8520,9519,8220,6020,6015.803
24 ago 202220,8020,9020,7020,7020,70660
23 ago 202221,0521,1020,9520,9520,95695
22 ago 202221,4021,4021,0521,2021,202.246
19 ago 202221,6021,8521,2021,3021,303.116
18 ago 202222,1522,3021,6021,6021,605.002
17 ago 202221,5022,4021,5022,3022,306.700
16 ago 202221,4521,5521,1521,5521,552.657
12 ago 202221,7521,9521,4521,4521,452.017
11 ago 202221,3521,8521,3521,8521,852.143
10 ago 202221,4521,6521,3521,3521,352.775
09 ago 202222,1522,4521,3521,7021,708.673
08 ago 202222,0522,3021,8522,1022,105.922
05 ago 202222,7522,7522,0022,4022,4011.829
04 ago 202223,9024,1022,5023,1023,106.431
03 ago 202224,5024,5023,8023,8023,805.864
02 ago 202224,2524,5023,9524,5024,502.797
01 ago 202224,3524,6523,9023,9023,903.263
29 lug 202224,3025,0024,0524,1024,109.489
28 lug 202225,0025,2524,4024,4024,407.741
27 lug 202223,9524,9523,9524,9524,955.517
26 lug 202224,2524,2524,0524,0524,05504
25 lug 202223,8024,4023,8024,3024,302.952
22 lug 202223,4524,0023,4523,8023,801.558
21 lug 202223,0023,4522,9523,3523,351.197
20 lug 202223,5523,5523,3023,3023,303.097
19 lug 202223,4523,7023,3023,4023,403.580
18 lug 202223,6523,7523,2023,7523,755.475
15 lug 202223,6523,6523,3023,3523,355.859
14 lug 202224,2524,2523,2023,4023,407.304
13 lug 202223,9524,7523,9524,6024,608.006
12 lug 202224,5024,6524,1524,3024,303.465
11 lug 202224,0524,6524,0524,6524,652.758
08 lug 202224,0024,6524,0024,3024,302.359
07 lug 202223,4524,4523,4524,3024,306.006
06 lug 202223,4023,5023,2523,4523,456.204
05 lug 202223,3023,7023,2023,4023,406.799
04 lug 202223,3023,8023,1023,4023,4024.337
01 lug 202223,7023,7023,2023,2023,203.873
30 giu 202223,8023,8023,4023,4523,4511.181
29 giu 202224,2024,3023,6023,6523,657.683
28 giu 202224,2524,4024,0524,2024,2012.064
27 giu 202224,0024,2523,9524,2024,206.696
24 giu 202224,2524,5524,1024,2524,255.014
23 giu 202224,5024,9524,5024,5024,501.343
22 giu 202224,8025,4524,6524,7024,706.523
21 giu 202224,4025,2024,4025,1025,106.051
20 giu 202224,0024,3523,8024,3024,302.544
17 giu 202224,3524,4523,9524,0024,003.286
16 giu 202224,0024,1023,6024,1024,103.957
15 giu 202224,2024,3523,8524,1024,103.042
14 giu 202224,2524,2523,7024,2524,255.279
13 giu 202224,2024,3523,7024,3024,3013.390
10 giu 202224,9024,9024,3024,5524,555.848
09 giu 202225,3525,4024,9525,1525,156.424
08 giu 202225,5025,7025,2525,6525,653.822
07 giu 202226,1026,1025,1525,7525,7510.190
06 giu 202226,9526,9526,2026,3526,355.907
03 giu 202225,9026,6525,9026,4026,409.781
02 giu 202226,0526,0525,9025,9025,901.431
01 giu 202225,5026,9525,4526,1026,1031.658
31 mag 202225,4525,5024,8525,5025,5010.356
30 mag 202225,1025,6025,1025,4025,408.654
30 mag 20220.6 Dividendo
27 mag 202226,0026,3525,5025,7525,1513.884
26 mag 202225,0026,0024,9525,8525,2518.101
25 mag 202225,0025,0024,6025,0024,425.138
24 mag 202224,9025,0024,7025,0024,4210.068
23 mag 202224,5024,9024,5024,8524,275.726
20 mag 202224,6024,9024,4024,4523,887.016
19 mag 202224,3524,8024,1024,8024,2213.806
18 mag 202224,3024,7524,3024,7024,123.759
17 mag 202224,2024,7523,4524,6024,038.516
16 mag 202224,5524,5524,3024,5523,981.501
13 mag 202224,3524,6024,2024,5023,934.972
12 mag 202224,2024,6023,9024,6024,0320.358
11 mag 202224,2524,6524,1024,5023,932.703
10 mag 202224,3524,6024,0524,6024,036.784
09 mag 202224,1524,1523,8024,0023,447.091
*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...