Italia markets closed
Dow Jones
39.830,66 +272,55 (+0,69%) Nasdaq
16.726,59 +215,41 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.122,45 +3.791,42 (+6,73%) CMC Crypto 200
1.378,53 +110,58 (+8,72%)
Sampo Oyj (SAXPF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:31PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | 600 |
| 13 mag 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
| 10 mag 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
| 09 mag 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
| 08 mag 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
| 07 mag 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
| 06 mag 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | 900 |
| 03 mag 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
| 02 mag 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
| 01 mag 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
| 30 apr 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | 1.600 |
| 29 apr 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
| 26 apr 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
| 26 apr 2024 | 1.932 Dividendo | |||||
| 25 apr 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 41,52 | - |
| 24 apr 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 41,52 | - |
| 23 apr 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 41,52 | 300 |
| 22 apr 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 39,47 | - |
| 19 apr 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 39,47 | 600 |
| 18 apr 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 39,47 | - |
| 17 apr 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 39,47 | - |
| 16 apr 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 39,47 | 200 |
| 15 apr 2024 | 41,95 | 41,95 | 41,65 | 41,65 | 39,80 | 400 |
| 12 apr 2024 | 42,12 | 42,12 | 41,70 | 41,89 | 40,03 | 2.200 |
| 11 apr 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 40,58 | - |
| 10 apr 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 40,58 | - |
| 09 apr 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 40,58 | - |
| 08 apr 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 40,58 | - |
| 05 apr 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 40,58 | - |
| 04 apr 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 40,58 | - |
| 03 apr 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 40,58 | 200 |
| 02 apr 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 39,66 | - |
| 01 apr 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 39,66 | 100 |
| 28 mar 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 41,69 | - |
| 27 mar 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 41,69 | 400 |
| 26 mar 2024 | 43,61 | 43,63 | 43,61 | 43,63 | 41,69 | 6.300 |
| 25 mar 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 40,66 | - |
| 22 mar 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 40,66 | - |
| 21 mar 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 40,66 | - |
| 20 mar 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 40,66 | 100 |
| 19 mar 2024 | 44,15 | 44,15 | 44,15 | 44,15 | 42,19 | - |
| 18 mar 2024 | 44,15 | 44,15 | 44,15 | 44,15 | 42,19 | 100 |
| 15 mar 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 41,50 | - |
| 14 mar 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 41,50 | - |
| 13 mar 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 41,50 | - |
| 12 mar 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 41,50 | 100 |
| 11 mar 2024 | 44,00 | 44,00 | 43,50 | 43,50 | 41,57 | 1.000 |
| 08 mar 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 41,74 | - |
| 07 mar 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 41,74 | 200 |
| 06 mar 2024 | 44,42 | 44,42 | 44,00 | 44,05 | 42,09 | 1.000 |
| 05 mar 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 42,11 | - |
| 04 mar 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 42,11 | 100 |
| 01 mar 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 42,11 | - |
| 29 feb 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 42,11 | - |
| 28 feb 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 42,11 | - |
| 27 feb 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 42,11 | - |
| 26 feb 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 42,11 | - |
| 23 feb 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 42,11 | - |
| 22 feb 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 42,11 | - |
| 21 feb 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 42,11 | - |
| 20 feb 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 42,11 | - |
| 16 feb 2024 | 44,03 | 44,82 | 44,03 | 44,07 | 42,11 | 800 |
| 15 feb 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 41,52 | - |
| 14 feb 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 41,52 | 600 |
| 13 feb 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 40,99 | - |
| 12 feb 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 40,99 | - |
| 09 feb 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 40,99 | 100 |
| 08 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 40,32 | 300 |
| 07 feb 2024 | 41,30 | 41,30 | 41,30 | 41,30 | 39,46 | - |
| 06 feb 2024 | 41,30 | 41,30 | 41,30 | 41,30 | 39,46 | - |
| 05 feb 2024 | 41,30 | 41,30 | 41,30 | 41,30 | 39,46 | 2.700 |
| 02 feb 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 40,16 | - |
| 01 feb 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 40,16 | 600 |
| 31 gen 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 40,16 | - |
| 30 gen 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 40,16 | - |
| 29 gen 2024 | 41,46 | 42,03 | 41,46 | 42,03 | 40,16 | 2.400 |
| 26 gen 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 39,36 | - |
| 25 gen 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 39,36 | 1.000 |
| 24 gen 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 39,85 | 2.200 |
| 23 gen 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 39,85 | 5.900 |
| 22 gen 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 39,69 | - |
| 19 gen 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 39,69 | - |
| 18 gen 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 39,69 | 2.300 |
| 17 gen 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 39,69 | 800 |
| 16 gen 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 41,39 | - |
| 12 gen 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 41,39 | - |
| 11 gen 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 41,39 | - |
| 10 gen 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 41,39 | 2.800 |
| 09 gen 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 41,39 | - |
| 08 gen 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 41,39 | - |
| 05 gen 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 41,39 | - |
| 04 gen 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 41,39 | - |
| 03 gen 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 41,39 | - |
| 02 gen 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 41,39 | - |
| 29 dic 2023 | 43,32 | 43,32 | 43,32 | 43,32 | 41,39 | 500 |
| 28 dic 2023 | 43,85 | 43,85 | 43,85 | 43,85 | 41,90 | 500 |
| 27 dic 2023 | 43,85 | 43,85 | 43,85 | 43,85 | 41,90 | 4.400 |
| 26 dic 2023 | 44,15 | 44,15 | 44,15 | 44,15 | 42,19 | - |
| 22 dic 2023 | 44,15 | 44,15 | 44,15 | 44,15 | 42,19 | - |
| 21 dic 2023 | 44,15 | 44,15 | 44,15 | 44,15 | 42,19 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.