Italia markets close in 7 hours 24 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,500,00 (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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 202318,4618,7218,4218,5018,5028.500
07 feb 202318,5018,7018,3018,3018,3015.809
06 feb 202318,9018,9018,4018,6218,6227.987
03 feb 202318,7018,9418,4418,5218,5231.163
02 feb 202318,2818,6418,1418,6418,6450.838
01 feb 202317,7418,2617,7418,1818,1841.209
31 gen 202318,0618,1017,7817,9217,9225.686
30 gen 202318,5818,5817,9217,9217,9251.630
27 gen 202318,5818,6818,2818,6818,6846.801
26 gen 202318,7818,7818,4818,6018,6035.355
25 gen 202318,9018,9018,4218,7818,7823.050
24 gen 202318,9619,0818,8218,9018,9026.824
23 gen 202319,2019,3218,8218,9618,9612.310
20 gen 202318,9019,2018,8418,9818,9837.457
19 gen 202318,9819,0818,5418,7018,7035.977
18 gen 202318,5018,9818,5018,9018,9036.803
17 gen 202318,2818,5818,2418,5818,5810.335
16 gen 202318,1618,5218,1618,2418,2424.412
13 gen 202318,3618,4818,0818,4018,4020.990
12 gen 202318,7018,7018,3218,3218,3214.399
11 gen 202318,5418,7418,3818,5618,5638.396
10 gen 202318,4018,5818,1418,5618,5626.672
09 gen 202318,2818,5218,2018,5218,5221.905
06 gen 202318,2418,2417,7418,1618,1633.001
05 gen 202318,0818,2418,0018,0618,0621.329
04 gen 202317,5818,1017,5618,1018,1034.681
03 gen 202317,7017,9017,5817,5817,5842.767
02 gen 202317,4017,6817,4017,6217,627.218
30 dic 202217,4217,7617,4017,4217,4214.821
29 dic 202217,1617,6617,0217,5817,5857.330
28 dic 202217,2417,3617,0217,0817,0827.612
27 dic 202217,1017,2817,0217,0217,0236.376
23 dic 202217,6417,6617,1217,1417,1422.621
22 dic 202217,3817,8817,2617,2617,2650.179
21 dic 202216,9417,2816,7417,2017,2038.530
20 dic 202217,2617,2616,7016,7216,7228.335
19 dic 202217,2817,5017,2217,2217,22119.486
16 dic 202216,7017,1416,4217,1417,1459.469
15 dic 202216,8017,0016,6816,8416,8425.937
14 dic 202216,7217,2616,7217,0817,0879.633
13 dic 202216,9217,2016,5817,0017,0040.790
12 dic 202217,1217,3816,9016,9016,9018.779
09 dic 202217,0017,3616,8817,3417,3440.200
08 dic 202216,9017,0816,7816,8816,8815.799
07 dic 202217,1617,2616,9016,9016,9020.906
06 dic 202217,5017,5017,2217,2217,2217.785
05 dic 202217,6817,7417,4417,7217,7211.748
02 dic 202217,0817,8017,0817,7817,7821.500
01 dic 202217,3417,6017,1417,4417,4422.095
30 nov 202217,7017,7017,0217,3217,3240.153
29 nov 202217,3617,4217,2017,3817,3812.727
28 nov 202217,5417,7817,2417,4817,4831.837
25 nov 202218,0018,0017,6017,8617,8615.710
24 nov 202218,0418,0417,5817,8017,8020.750
23 nov 202217,0017,9817,0017,9217,9244.941
22 nov 202217,1017,4817,0617,3417,3414.969
21 nov 202217,1417,3617,0817,1417,145.180
18 nov 202217,2617,5217,1217,3417,3417.108
17 nov 202217,5817,6417,3617,5817,5827.901
16 nov 202217,4017,5617,2617,5617,5612.203
15 nov 202217,3817,7017,1817,5017,5029.515
14 nov 202216,7217,5016,0017,5017,5049.489
11 nov 202216,9817,3616,7417,2617,2635.844
10 nov 202216,8416,9416,5616,9416,9422.086
09 nov 202216,4016,9416,3016,8216,8221.011
08 nov 202216,3016,4415,9616,2616,269.717
07 nov 202216,3616,4216,2216,2216,227.439
04 nov 202216,1216,3215,9416,2816,2810.246
03 nov 202216,1016,1415,6216,1416,1411.449
02 nov 202216,0016,1015,6415,8215,8280.096
01 nov 202216,0816,1015,6415,9815,9812.092
31 ott 202216,1016,1015,6615,9215,9214.535
28 ott 202216,0616,0815,7215,9815,989.504
27 ott 202216,4416,5015,6616,2616,2630.006
26 ott 202215,5016,4615,5016,4416,4422.627
25 ott 202215,9016,0015,4615,9015,9016.903
24 ott 202216,0616,2215,8616,0216,0229.497
21 ott 202216,2016,2615,8216,1616,1616.600
20 ott 202215,5016,4215,5016,1616,1616.539
19 ott 202216,4016,4016,1016,1016,1016.388
18 ott 202216,4016,4016,0616,2216,2212.493
17 ott 202215,9016,1815,5816,1816,1846.810
14 ott 202215,6215,8415,5015,7815,7858.397
13 ott 202215,0815,5414,8615,5415,5490.302
12 ott 202214,7614,9414,4814,8814,8816.947
11 ott 202214,8814,9014,4214,9014,9045.238
10 ott 202214,4614,9614,4414,6414,6414.407
07 ott 202214,9215,1814,5814,5814,5813.292
06 ott 202215,1415,1414,8214,8214,8217.748
05 ott 202214,9015,2014,9015,1415,1423.534
04 ott 202214,9415,2014,8015,1015,1041.229
03 ott 202213,9215,1413,8015,1415,14138.445
30 set 202213,4814,1413,2014,0414,0495.735
29 set 202213,8013,8012,9413,1413,1442.148
28 set 202213,6013,8213,2013,7013,7036.984
27 set 202213,6214,2813,5013,6013,6034.236
26 set 202214,2014,5413,7413,9613,9664.648
23 set 202214,6814,6814,1814,2814,2851.510
22 set 202214,3814,6814,0214,3014,3088.625
21 set 202215,6815,6814,8014,8414,8489.705
*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...