Italia markets close in 1 hour 14 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,05-0,25 (-1,12%)
Al 03:40PM CEST. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 202222,1522,3021,9522,0522,051.711
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
06 mag 202223,5523,9523,5023,8023,256.206
05 mag 202224,0024,1523,5523,5523,005.934
04 mag 202224,5024,5023,8523,8523,2910.657
03 mag 202224,3024,5524,0024,2023,6411.238
02 mag 202224,2024,5524,0024,1523,5916.098
29 apr 202224,0024,5524,0024,4523,887.741
28 apr 202224,4524,4524,0024,0023,445.583
27 apr 202223,5524,2023,1524,2023,6425.364
26 apr 202224,3024,3023,5023,5022,9533.390
25 apr 202224,0024,0523,9524,0523,493.438
22 apr 202224,4024,4024,0024,0023,445.931
21 apr 202224,2025,2024,0524,4523,8826.739
20 apr 202224,2024,2023,9524,1023,543.223
19 apr 202224,0024,1023,9024,1023,543.313
14 apr 202223,9524,1023,9524,0023,443.923
13 apr 202224,1024,1023,9023,9523,3920.597
12 apr 202224,0024,1023,9524,1023,5413.544
11 apr 202224,1524,1523,9024,0023,4410.364
08 apr 202224,0524,0523,8023,8023,258.682
07 apr 202224,2524,2523,8023,8523,2937.491
06 apr 202224,3524,3523,8024,0023,4424.468
05 apr 202224,6024,6024,0024,2023,6435.100
04 apr 202223,1024,6022,8524,4023,8384.545
01 apr 202222,8022,9522,1022,8022,2722.383
31 mar 202221,9022,8021,6022,4021,8843.378
30 mar 202221,5021,6021,0021,6021,1012.048
*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...