Italia markets close in 21 minutes

Salcef Group S.p.A. (SCF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,16-0,40 (-2,42%)
Al 04:53PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202216,5216,7816,0216,1616,1634.866
01 lug 202216,2216,7016,2216,5616,5625.231
30 giu 202216,1216,7416,1216,6016,6023.268
29 giu 202217,1817,1816,3216,6416,6424.961
28 giu 202216,7617,0016,5216,8616,8614.649
27 giu 202217,0417,5016,7016,7416,747.692
24 giu 202217,7817,7816,4016,9616,9615.380
23 giu 202216,6416,7416,2216,4416,4419.097
22 giu 202216,4017,0016,4016,6216,6229.964
21 giu 202217,0817,4216,7617,0217,0210.235
20 giu 202216,4017,2216,4017,1417,1426.254
17 giu 202216,7617,1016,4216,9816,9836.229
16 giu 202216,8616,8616,1216,4016,4018.248
15 giu 202216,8417,0416,5816,7616,7617.048
14 giu 20221.714,001.714,001.630,001.652,001.652,0030.369
13 giu 202217,7017,7016,7016,7816,7820.076
10 giu 202218,0018,2017,2617,2617,2648.147
09 giu 202217,9418,4817,7018,2618,2629.404
08 giu 202219,3019,3018,1218,2418,2441.197
07 giu 202218,4218,6618,3418,5618,5618.447
06 giu 202219,0019,2818,6618,6618,6612.162
03 giu 202219,5019,5018,7819,0019,0023.371
02 giu 202219,4019,8819,4019,5019,5014.029
01 giu 202219,6419,7219,0619,2219,2239.751
31 mag 202219,4019,5619,0419,4019,40213.618
30 mag 202219,4020,0019,2219,5819,5839.123
27 mag 202219,1619,4419,0819,3019,3052.791
26 mag 202219,0819,2018,5618,9618,9673.579
25 mag 202219,1019,4018,8419,4019,4065.566
24 mag 202218,9019,1818,5618,7818,7838.108
23 mag 202218,4619,1018,0819,0019,0047.653
20 mag 202218,4218,8617,9417,9417,9434.324
19 mag 202218,2018,3417,9018,1618,1615.276
18 mag 202218,8819,3018,3418,3418,3448.908
17 mag 202218,0018,9617,8018,4018,40188.681
16 mag 202217,9018,3817,2017,8817,88116.384
16 mag 20220.46 Dividendo
13 mag 202216,8017,8616,3617,7417,2859.212
12 mag 202216,8016,8016,0216,2615,8422.834
11 mag 202216,2016,9416,0416,6016,1761.107
10 mag 202216,0016,3615,9016,0815,6626.052
09 mag 202216,5016,6415,9616,1615,7431.189
06 mag 202216,5017,1816,3816,7016,2735.814
05 mag 202217,5218,0816,8816,8816,4416.587
04 mag 202217,7217,9017,5617,5617,108.608
03 mag 202217,9618,1017,7017,7617,3043.290
02 mag 202218,0018,4617,5217,9617,4929.804
29 apr 202218,4418,4417,9818,1417,6725.201
28 apr 202218,0018,3217,7818,0017,539.344
27 apr 202217,9618,0617,6417,8617,4021.542
26 apr 202218,1018,4617,9418,0617,5915.930
25 apr 202218,5018,5017,7218,1017,6369.573
22 apr 202219,5019,5018,8018,8018,3127.428
21 apr 202219,1819,4619,1819,2418,7417.587
20 apr 202219,0019,1218,9419,0418,5522.392
19 apr 202219,1019,3418,6818,9618,4728.478
14 apr 202219,1019,2818,9019,1018,6038.561
13 apr 202219,0819,0818,7018,8618,3711.824
12 apr 202219,4219,4219,0019,0618,5710.419
11 apr 202219,3619,3618,9019,3018,8032.181
08 apr 202220,0520,0518,9619,3418,8434.982
07 apr 202219,1620,1019,1620,0519,5323.114
06 apr 202218,6419,4218,6419,4018,9049.293
05 apr 202219,5019,7018,9018,9218,4346.608
04 apr 202219,7020,2519,5019,7219,2121.849
01 apr 202220,2020,4019,9219,9419,4213.153
31 mar 202220,5020,9020,1020,1019,5827.298
30 mar 202220,6020,7020,2020,5019,9724.037
29 mar 202220,1020,7020,1020,5019,9721.052
28 mar 202220,2020,6019,9019,9019,3822.541
25 mar 202219,8020,4019,8020,1019,5813.066
24 mar 202220,2020,5019,8519,8519,3423.503
23 mar 202220,9020,9020,1020,5019,9727.903
22 mar 202221,0021,1020,3020,9020,3653.003
21 mar 202220,2021,1019,8521,0020,4660.931
18 mar 202221,0021,0019,9020,0019,48107.461
17 mar 202223,2023,2020,7020,8020,26111.351
16 mar 202221,7023,5021,4022,7022,1176.760
15 mar 202220,9021,8020,8021,1020,5573.193
14 mar 202220,6021,1020,4020,6020,0719.513
11 mar 202221,2021,2020,2020,6020,0721.368
10 mar 202221,3021,3019,9520,0019,4867.255
09 mar 202219,7020,9019,4520,3019,7795.793
08 mar 202218,6519,7518,6519,2018,7054.451
07 mar 202218,7019,7518,5019,3018,80122.106
04 mar 202220,1020,4019,1519,5018,9957.676
03 mar 202221,3021,6020,4020,4019,8738.698
02 mar 202221,4021,4020,7021,1020,5533.073
01 mar 202222,3022,3021,2021,2020,6525.715
28 feb 202221,2022,2021,2022,1021,5348.989
25 feb 202222,1022,9020,6022,4021,82184.125
24 feb 202220,6021,2019,7020,5019,9752.731
23 feb 202221,6022,4021,5021,5020,9430.903
22 feb 202221,2022,5021,2021,8021,2347.856
21 feb 202222,8022,8020,8022,1021,53254.146
18 feb 202223,5023,5022,9023,0022,4030.033
17 feb 202223,3023,6022,8023,0022,4046.798
16 feb 202223,0023,2022,8022,9022,3127.899
15 feb 202222,4023,3022,3022,8022,2162.789
14 feb 202223,6023,8022,4022,6022,01153.994
*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...