Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.770,04 +262,59 (+0,44%)
Salcef Group S.p.A. (SCF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 22,15 | 22,25 | 21,70 | 22,20 | 22,20 | 22.393 |
| 18 apr 2024 | 21,85 | 22,40 | 21,85 | 22,25 | 22,25 | 80.186 |
| 17 apr 2024 | 22,00 | 22,20 | 21,80 | 21,80 | 21,80 | 47.444 |
| 16 apr 2024 | 22,10 | 22,10 | 21,80 | 21,90 | 21,90 | 20.759 |
| 15 apr 2024 | 22,25 | 22,45 | 21,90 | 22,05 | 22,05 | 78.444 |
| 12 apr 2024 | 21,90 | 22,30 | 21,90 | 22,10 | 22,10 | 24.504 |
| 11 apr 2024 | 22,20 | 22,20 | 21,90 | 21,90 | 21,90 | 12.744 |
| 10 apr 2024 | 22,05 | 22,20 | 21,80 | 22,15 | 22,15 | 22.156 |
| 09 apr 2024 | 22,40 | 22,45 | 22,05 | 22,20 | 22,20 | 22.047 |
| 08 apr 2024 | 22,65 | 22,75 | 22,40 | 22,40 | 22,40 | 14.744 |
| 05 apr 2024 | 22,40 | 22,60 | 22,20 | 22,60 | 22,60 | 37.237 |
| 04 apr 2024 | 22,85 | 22,85 | 22,25 | 22,60 | 22,60 | 19.277 |
| 03 apr 2024 | 22,40 | 22,55 | 22,15 | 22,55 | 22,55 | 22.414 |
| 02 apr 2024 | 22,80 | 23,00 | 22,50 | 22,50 | 22,50 | 22.800 |
| 28 mar 2024 | 23,05 | 23,15 | 22,80 | 22,90 | 22,90 | 44.173 |
| 27 mar 2024 | 22,80 | 23,05 | 22,50 | 23,00 | 23,00 | 45.220 |
| 26 mar 2024 | 22,90 | 22,90 | 22,45 | 22,60 | 22,60 | 53.294 |
| 25 mar 2024 | 22,90 | 22,90 | 22,70 | 22,75 | 22,75 | 16.477 |
| 22 mar 2024 | 22,85 | 23,10 | 22,65 | 22,70 | 22,70 | 25.337 |
| 21 mar 2024 | 22,20 | 22,95 | 22,00 | 22,85 | 22,85 | 41.020 |
| 20 mar 2024 | 22,30 | 22,45 | 21,95 | 21,95 | 21,95 | 32.391 |
| 19 mar 2024 | 22,65 | 22,75 | 22,15 | 22,45 | 22,45 | 57.344 |
| 18 mar 2024 | 22,50 | 22,90 | 22,00 | 22,65 | 22,65 | 84.223 |
| 15 mar 2024 | 22,40 | 22,70 | 21,15 | 21,95 | 21,95 | 122.480 |
| 14 mar 2024 | 22,25 | 22,30 | 21,90 | 22,10 | 22,10 | 36.555 |
| 13 mar 2024 | 22,45 | 22,45 | 22,10 | 22,40 | 22,40 | 32.749 |
| 12 mar 2024 | 22,35 | 22,50 | 22,25 | 22,45 | 22,45 | 27.463 |
| 11 mar 2024 | 22,40 | 22,65 | 22,35 | 22,35 | 22,35 | 10.118 |
| 08 mar 2024 | 22,60 | 22,65 | 22,35 | 22,65 | 22,65 | 29.980 |
| 07 mar 2024 | 22,70 | 22,75 | 22,50 | 22,55 | 22,55 | 21.676 |
| 06 mar 2024 | 22,65 | 22,90 | 22,50 | 22,80 | 22,80 | 41.984 |
| 05 mar 2024 | 23,10 | 23,10 | 22,75 | 22,95 | 22,95 | 24.673 |
| 04 mar 2024 | 23,00 | 23,20 | 22,75 | 22,95 | 22,95 | 34.740 |
| 01 mar 2024 | 23,00 | 23,05 | 22,75 | 22,95 | 22,95 | 23.793 |
| 29 feb 2024 | 23,30 | 23,60 | 22,70 | 22,70 | 22,70 | 152.182 |
| 28 feb 2024 | 23,20 | 23,45 | 23,20 | 23,30 | 23,30 | 21.753 |
| 27 feb 2024 | 23,65 | 23,65 | 23,05 | 23,35 | 23,35 | 25.667 |
| 26 feb 2024 | 23,35 | 23,50 | 23,10 | 23,35 | 23,35 | 28.521 |
| 23 feb 2024 | 23,15 | 23,95 | 23,15 | 23,45 | 23,45 | 28.192 |
| 22 feb 2024 | 23,40 | 23,65 | 23,05 | 23,25 | 23,25 | 23.862 |
| 21 feb 2024 | 23,10 | 23,45 | 23,05 | 23,45 | 23,45 | 25.342 |
| 20 feb 2024 | 22,70 | 23,45 | 22,70 | 23,25 | 23,25 | 29.993 |
| 19 feb 2024 | 23,00 | 23,00 | 22,50 | 22,95 | 22,95 | 32.966 |
| 16 feb 2024 | 22,90 | 23,25 | 22,90 | 23,00 | 23,00 | 29.319 |
| 15 feb 2024 | 23,20 | 23,45 | 22,95 | 22,95 | 22,95 | 32.927 |
| 14 feb 2024 | 23,00 | 23,50 | 23,00 | 23,25 | 23,25 | 29.291 |
| 13 feb 2024 | 23,15 | 23,35 | 23,00 | 23,10 | 23,10 | 17.153 |
| 12 feb 2024 | 23,05 | 23,40 | 23,05 | 23,35 | 23,35 | 12.251 |
| 09 feb 2024 | 23,60 | 23,85 | 23,30 | 23,30 | 23,30 | 18.508 |
| 08 feb 2024 | 24,00 | 24,00 | 23,40 | 23,60 | 23,60 | 18.835 |
| 07 feb 2024 | 23,75 | 24,00 | 23,55 | 23,80 | 23,80 | 31.211 |
| 06 feb 2024 | 23,30 | 23,70 | 23,20 | 23,70 | 23,70 | 24.302 |
| 05 feb 2024 | 23,10 | 23,60 | 23,10 | 23,50 | 23,50 | 33.451 |
| 02 feb 2024 | 23,20 | 23,50 | 23,10 | 23,10 | 23,10 | 17.595 |
| 01 feb 2024 | 23,50 | 23,70 | 23,30 | 23,45 | 23,45 | 16.563 |
| 31 gen 2024 | 23,75 | 23,90 | 23,45 | 23,50 | 23,50 | 14.008 |
| 30 gen 2024 | 24,00 | 24,20 | 23,80 | 23,85 | 23,85 | 18.138 |
| 29 gen 2024 | 24,00 | 24,05 | 23,75 | 23,95 | 23,95 | 10.398 |
| 26 gen 2024 | 23,50 | 24,10 | 23,50 | 23,90 | 23,90 | 22.104 |
| 25 gen 2024 | 23,50 | 23,85 | 23,45 | 23,75 | 23,75 | 41.604 |
| 24 gen 2024 | 23,70 | 24,20 | 23,55 | 23,75 | 23,75 | 27.010 |
| 23 gen 2024 | 23,35 | 23,80 | 23,30 | 23,80 | 23,80 | 29.824 |
| 22 gen 2024 | 23,50 | 23,55 | 23,20 | 23,55 | 23,55 | 65.678 |
| 19 gen 2024 | 23,45 | 23,55 | 22,90 | 22,90 | 22,90 | 23.151 |
| 18 gen 2024 | 23,65 | 23,90 | 23,30 | 23,45 | 23,45 | 20.993 |
| 17 gen 2024 | 24,00 | 24,20 | 23,55 | 23,70 | 23,70 | 12.833 |
| 16 gen 2024 | 24,00 | 24,60 | 24,00 | 24,35 | 24,35 | 28.597 |
| 15 gen 2024 | 23,90 | 24,50 | 23,90 | 24,50 | 24,50 | 34.588 |
| 12 gen 2024 | 23,55 | 24,00 | 23,55 | 23,70 | 23,70 | 9.714 |
| 11 gen 2024 | 24,15 | 24,40 | 23,55 | 23,65 | 23,65 | 13.060 |
| 10 gen 2024 | 24,15 | 24,35 | 24,10 | 24,25 | 24,25 | 18.294 |
| 09 gen 2024 | 23,90 | 24,30 | 23,75 | 24,20 | 24,20 | 17.881 |
| 08 gen 2024 | 23,60 | 24,00 | 23,30 | 23,90 | 23,90 | 16.937 |
| 05 gen 2024 | 23,45 | 23,65 | 22,95 | 23,65 | 23,65 | 35.755 |
| 04 gen 2024 | 23,65 | 24,40 | 23,30 | 23,65 | 23,65 | 52.010 |
| 03 gen 2024 | 24,50 | 25,00 | 23,65 | 23,65 | 23,65 | 161.403 |
| 02 gen 2024 | 24,80 | 24,80 | 24,30 | 24,30 | 24,30 | 89.180 |
| 29 dic 2023 | 24,30 | 24,65 | 24,20 | 24,65 | 24,65 | 33.502 |
| 28 dic 2023 | 24,05 | 24,40 | 24,05 | 24,30 | 24,30 | 10.142 |
| 27 dic 2023 | 24,05 | 24,45 | 24,05 | 24,25 | 24,25 | 25.912 |
| 22 dic 2023 | 24,40 | 24,70 | 24,10 | 24,25 | 24,25 | 20.237 |
| 21 dic 2023 | 24,00 | 24,75 | 24,00 | 24,40 | 24,40 | 12.130 |
| 20 dic 2023 | 24,60 | 24,80 | 24,45 | 24,50 | 24,50 | 15.171 |
| 19 dic 2023 | 24,50 | 24,80 | 24,40 | 24,70 | 24,70 | 24.068 |
| 18 dic 2023 | 24,20 | 24,50 | 23,95 | 24,25 | 24,25 | 58.448 |
| 15 dic 2023 | 23,95 | 24,10 | 23,75 | 24,10 | 24,10 | 29.311 |
| 14 dic 2023 | 23,60 | 24,10 | 23,60 | 23,95 | 23,95 | 25.204 |
| 13 dic 2023 | 23,35 | 23,75 | 23,25 | 23,60 | 23,60 | 67.537 |
| 12 dic 2023 | 23,35 | 23,60 | 23,25 | 23,50 | 23,50 | 16.444 |
| 11 dic 2023 | 23,65 | 23,70 | 23,20 | 23,45 | 23,45 | 29.253 |
| 08 dic 2023 | 23,40 | 23,75 | 23,40 | 23,70 | 23,70 | 16.576 |
| 07 dic 2023 | 23,70 | 23,90 | 23,35 | 23,75 | 23,75 | 18.017 |
| 06 dic 2023 | 23,85 | 24,20 | 23,45 | 23,70 | 23,70 | 26.468 |
| 05 dic 2023 | 23,80 | 24,35 | 23,55 | 24,10 | 24,10 | 159.620 |
| 04 dic 2023 | 23,75 | 24,05 | 23,60 | 23,60 | 23,60 | 15.925 |
| 01 dic 2023 | 23,95 | 24,25 | 23,75 | 24,20 | 24,20 | 50.456 |
| 30 nov 2023 | 24,55 | 24,55 | 23,40 | 23,50 | 23,50 | 50.743 |
| 29 nov 2023 | 24,50 | 25,00 | 24,25 | 24,30 | 24,30 | 52.660 |
| 28 nov 2023 | 24,25 | 24,75 | 24,00 | 24,70 | 24,70 | 57.965 |
| 27 nov 2023 | 23,95 | 24,55 | 23,65 | 24,45 | 24,45 | 99.042 |
| *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.