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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

18,50

0,00

(0,00%)

Al 05:35PM CET. Mercato aperto.

Periodo di tempo:

09 feb 2022 - 09 feb 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 feb 2023	18,46	18,72	18,42	18,50	18,50	28.500
07 feb 2023	18,50	18,70	18,30	18,30	18,30	15.809
06 feb 2023	18,90	18,90	18,40	18,62	18,62	27.987
03 feb 2023	18,70	18,94	18,44	18,52	18,52	31.163
02 feb 2023	18,28	18,64	18,14	18,64	18,64	50.838
01 feb 2023	17,74	18,26	17,74	18,18	18,18	41.209
31 gen 2023	18,06	18,10	17,78	17,92	17,92	25.686
30 gen 2023	18,58	18,58	17,92	17,92	17,92	51.630
27 gen 2023	18,58	18,68	18,28	18,68	18,68	46.801
26 gen 2023	18,78	18,78	18,48	18,60	18,60	35.355
25 gen 2023	18,90	18,90	18,42	18,78	18,78	23.050
24 gen 2023	18,96	19,08	18,82	18,90	18,90	26.824
23 gen 2023	19,20	19,32	18,82	18,96	18,96	12.310
20 gen 2023	18,90	19,20	18,84	18,98	18,98	37.457
19 gen 2023	18,98	19,08	18,54	18,70	18,70	35.977
18 gen 2023	18,50	18,98	18,50	18,90	18,90	36.803
17 gen 2023	18,28	18,58	18,24	18,58	18,58	10.335
16 gen 2023	18,16	18,52	18,16	18,24	18,24	24.412
13 gen 2023	18,36	18,48	18,08	18,40	18,40	20.990
12 gen 2023	18,70	18,70	18,32	18,32	18,32	14.399
11 gen 2023	18,54	18,74	18,38	18,56	18,56	38.396
10 gen 2023	18,40	18,58	18,14	18,56	18,56	26.672
09 gen 2023	18,28	18,52	18,20	18,52	18,52	21.905
06 gen 2023	18,24	18,24	17,74	18,16	18,16	33.001
05 gen 2023	18,08	18,24	18,00	18,06	18,06	21.329
04 gen 2023	17,58	18,10	17,56	18,10	18,10	34.681
03 gen 2023	17,70	17,90	17,58	17,58	17,58	42.767
02 gen 2023	17,40	17,68	17,40	17,62	17,62	7.218
30 dic 2022	17,42	17,76	17,40	17,42	17,42	14.821
29 dic 2022	17,16	17,66	17,02	17,58	17,58	57.330
28 dic 2022	17,24	17,36	17,02	17,08	17,08	27.612
27 dic 2022	17,10	17,28	17,02	17,02	17,02	36.376
23 dic 2022	17,64	17,66	17,12	17,14	17,14	22.621
22 dic 2022	17,38	17,88	17,26	17,26	17,26	50.179
21 dic 2022	16,94	17,28	16,74	17,20	17,20	38.530
20 dic 2022	17,26	17,26	16,70	16,72	16,72	28.335
19 dic 2022	17,28	17,50	17,22	17,22	17,22	119.486
16 dic 2022	16,70	17,14	16,42	17,14	17,14	59.469
15 dic 2022	16,80	17,00	16,68	16,84	16,84	25.937
14 dic 2022	16,72	17,26	16,72	17,08	17,08	79.633
13 dic 2022	16,92	17,20	16,58	17,00	17,00	40.790
12 dic 2022	17,12	17,38	16,90	16,90	16,90	18.779
09 dic 2022	17,00	17,36	16,88	17,34	17,34	40.200
08 dic 2022	16,90	17,08	16,78	16,88	16,88	15.799
07 dic 2022	17,16	17,26	16,90	16,90	16,90	20.906
06 dic 2022	17,50	17,50	17,22	17,22	17,22	17.785
05 dic 2022	17,68	17,74	17,44	17,72	17,72	11.748
02 dic 2022	17,08	17,80	17,08	17,78	17,78	21.500
01 dic 2022	17,34	17,60	17,14	17,44	17,44	22.095
30 nov 2022	17,70	17,70	17,02	17,32	17,32	40.153
29 nov 2022	17,36	17,42	17,20	17,38	17,38	12.727
28 nov 2022	17,54	17,78	17,24	17,48	17,48	31.837
25 nov 2022	18,00	18,00	17,60	17,86	17,86	15.710
24 nov 2022	18,04	18,04	17,58	17,80	17,80	20.750
23 nov 2022	17,00	17,98	17,00	17,92	17,92	44.941
22 nov 2022	17,10	17,48	17,06	17,34	17,34	14.969
21 nov 2022	17,14	17,36	17,08	17,14	17,14	5.180
18 nov 2022	17,26	17,52	17,12	17,34	17,34	17.108
17 nov 2022	17,58	17,64	17,36	17,58	17,58	27.901
16 nov 2022	17,40	17,56	17,26	17,56	17,56	12.203
15 nov 2022	17,38	17,70	17,18	17,50	17,50	29.515
14 nov 2022	16,72	17,50	16,00	17,50	17,50	49.489
11 nov 2022	16,98	17,36	16,74	17,26	17,26	35.844
10 nov 2022	16,84	16,94	16,56	16,94	16,94	22.086
09 nov 2022	16,40	16,94	16,30	16,82	16,82	21.011
08 nov 2022	16,30	16,44	15,96	16,26	16,26	9.717
07 nov 2022	16,36	16,42	16,22	16,22	16,22	7.439
04 nov 2022	16,12	16,32	15,94	16,28	16,28	10.246
03 nov 2022	16,10	16,14	15,62	16,14	16,14	11.449
02 nov 2022	16,00	16,10	15,64	15,82	15,82	80.096
01 nov 2022	16,08	16,10	15,64	15,98	15,98	12.092
31 ott 2022	16,10	16,10	15,66	15,92	15,92	14.535
28 ott 2022	16,06	16,08	15,72	15,98	15,98	9.504
27 ott 2022	16,44	16,50	15,66	16,26	16,26	30.006
26 ott 2022	15,50	16,46	15,50	16,44	16,44	22.627
25 ott 2022	15,90	16,00	15,46	15,90	15,90	16.903
24 ott 2022	16,06	16,22	15,86	16,02	16,02	29.497
21 ott 2022	16,20	16,26	15,82	16,16	16,16	16.600
20 ott 2022	15,50	16,42	15,50	16,16	16,16	16.539
19 ott 2022	16,40	16,40	16,10	16,10	16,10	16.388
18 ott 2022	16,40	16,40	16,06	16,22	16,22	12.493
17 ott 2022	15,90	16,18	15,58	16,18	16,18	46.810
14 ott 2022	15,62	15,84	15,50	15,78	15,78	58.397
13 ott 2022	15,08	15,54	14,86	15,54	15,54	90.302
12 ott 2022	14,76	14,94	14,48	14,88	14,88	16.947
11 ott 2022	14,88	14,90	14,42	14,90	14,90	45.238
10 ott 2022	14,46	14,96	14,44	14,64	14,64	14.407
07 ott 2022	14,92	15,18	14,58	14,58	14,58	13.292
06 ott 2022	15,14	15,14	14,82	14,82	14,82	17.748
05 ott 2022	14,90	15,20	14,90	15,14	15,14	23.534
04 ott 2022	14,94	15,20	14,80	15,10	15,10	41.229
03 ott 2022	13,92	15,14	13,80	15,14	15,14	138.445
30 set 2022	13,48	14,14	13,20	14,04	14,04	95.735
29 set 2022	13,80	13,80	12,94	13,14	13,14	42.148
28 set 2022	13,60	13,82	13,20	13,70	13,70	36.984
27 set 2022	13,62	14,28	13,50	13,60	13,60	34.236
26 set 2022	14,20	14,54	13,74	13,96	13,96	64.648
23 set 2022	14,68	14,68	14,18	14,28	14,28	51.510
22 set 2022	14,38	14,68	14,02	14,30	14,30	88.625
21 set 2022	15,68	15,68	14,80	14,84	14,84	89.705
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...

FTSE MIB27.453,19+292,46(+1,08%)

Dow Jones33.949,01-207,68(-0,61%)

Nasdaq 11.910,52-203,27(-1,68%)

Nikkei 22527.584,35-22,11(-0,08%)

Petrolio78,71+0,24(+0,31%)

BTC-EUR21.135,49-597,85(-2,75%)

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

FTSE MIB
27.453,19
+292,46(+1,08%)

Dow Jones
33.949,01
-207,68(-0,61%)

Nasdaq
11.910,52
-203,27(-1,68%)

Nikkei 225
27.584,35
-22,11(-0,08%)

Petrolio
78,71
+0,24(+0,31%)

BTC-EUR
21.135,49
-597,85(-2,75%)