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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
04 lug 2022	16,52	16,78	16,02	16,16	16,16	34.866
01 lug 2022	16,22	16,70	16,22	16,56	16,56	25.231
30 giu 2022	16,12	16,74	16,12	16,60	16,60	23.268
29 giu 2022	17,18	17,18	16,32	16,64	16,64	24.961
28 giu 2022	16,76	17,00	16,52	16,86	16,86	14.649
27 giu 2022	17,04	17,50	16,70	16,74	16,74	7.692
24 giu 2022	17,78	17,78	16,40	16,96	16,96	15.380
23 giu 2022	16,64	16,74	16,22	16,44	16,44	19.097
22 giu 2022	16,40	17,00	16,40	16,62	16,62	29.964
21 giu 2022	17,08	17,42	16,76	17,02	17,02	10.235
20 giu 2022	16,40	17,22	16,40	17,14	17,14	26.254
17 giu 2022	16,76	17,10	16,42	16,98	16,98	36.229
16 giu 2022	16,86	16,86	16,12	16,40	16,40	18.248
15 giu 2022	16,84	17,04	16,58	16,76	16,76	17.048
14 giu 2022	1.714,00	1.714,00	1.630,00	1.652,00	1.652,00	30.369
13 giu 2022	17,70	17,70	16,70	16,78	16,78	20.076
10 giu 2022	18,00	18,20	17,26	17,26	17,26	48.147
09 giu 2022	17,94	18,48	17,70	18,26	18,26	29.404
08 giu 2022	19,30	19,30	18,12	18,24	18,24	41.197
07 giu 2022	18,42	18,66	18,34	18,56	18,56	18.447
06 giu 2022	19,00	19,28	18,66	18,66	18,66	12.162
03 giu 2022	19,50	19,50	18,78	19,00	19,00	23.371
02 giu 2022	19,40	19,88	19,40	19,50	19,50	14.029
01 giu 2022	19,64	19,72	19,06	19,22	19,22	39.751
31 mag 2022	19,40	19,56	19,04	19,40	19,40	213.618
30 mag 2022	19,40	20,00	19,22	19,58	19,58	39.123
27 mag 2022	19,16	19,44	19,08	19,30	19,30	52.791
26 mag 2022	19,08	19,20	18,56	18,96	18,96	73.579
25 mag 2022	19,10	19,40	18,84	19,40	19,40	65.566
24 mag 2022	18,90	19,18	18,56	18,78	18,78	38.108
23 mag 2022	18,46	19,10	18,08	19,00	19,00	47.653
20 mag 2022	18,42	18,86	17,94	17,94	17,94	34.324
19 mag 2022	18,20	18,34	17,90	18,16	18,16	15.276
18 mag 2022	18,88	19,30	18,34	18,34	18,34	48.908
17 mag 2022	18,00	18,96	17,80	18,40	18,40	188.681
16 mag 2022	17,90	18,38	17,20	17,88	17,88	116.384
16 mag 2022	0.46 Dividendo
13 mag 2022	16,80	17,86	16,36	17,74	17,28	59.212
12 mag 2022	16,80	16,80	16,02	16,26	15,84	22.834
11 mag 2022	16,20	16,94	16,04	16,60	16,17	61.107
10 mag 2022	16,00	16,36	15,90	16,08	15,66	26.052
09 mag 2022	16,50	16,64	15,96	16,16	15,74	31.189
06 mag 2022	16,50	17,18	16,38	16,70	16,27	35.814
05 mag 2022	17,52	18,08	16,88	16,88	16,44	16.587
04 mag 2022	17,72	17,90	17,56	17,56	17,10	8.608
03 mag 2022	17,96	18,10	17,70	17,76	17,30	43.290
02 mag 2022	18,00	18,46	17,52	17,96	17,49	29.804
29 apr 2022	18,44	18,44	17,98	18,14	17,67	25.201
28 apr 2022	18,00	18,32	17,78	18,00	17,53	9.344
27 apr 2022	17,96	18,06	17,64	17,86	17,40	21.542
26 apr 2022	18,10	18,46	17,94	18,06	17,59	15.930
25 apr 2022	18,50	18,50	17,72	18,10	17,63	69.573
22 apr 2022	19,50	19,50	18,80	18,80	18,31	27.428
21 apr 2022	19,18	19,46	19,18	19,24	18,74	17.587
20 apr 2022	19,00	19,12	18,94	19,04	18,55	22.392
19 apr 2022	19,10	19,34	18,68	18,96	18,47	28.478
14 apr 2022	19,10	19,28	18,90	19,10	18,60	38.561
13 apr 2022	19,08	19,08	18,70	18,86	18,37	11.824
12 apr 2022	19,42	19,42	19,00	19,06	18,57	10.419
11 apr 2022	19,36	19,36	18,90	19,30	18,80	32.181
08 apr 2022	20,05	20,05	18,96	19,34	18,84	34.982
07 apr 2022	19,16	20,10	19,16	20,05	19,53	23.114
06 apr 2022	18,64	19,42	18,64	19,40	18,90	49.293
05 apr 2022	19,50	19,70	18,90	18,92	18,43	46.608
04 apr 2022	19,70	20,25	19,50	19,72	19,21	21.849
01 apr 2022	20,20	20,40	19,92	19,94	19,42	13.153
31 mar 2022	20,50	20,90	20,10	20,10	19,58	27.298
30 mar 2022	20,60	20,70	20,20	20,50	19,97	24.037
29 mar 2022	20,10	20,70	20,10	20,50	19,97	21.052
28 mar 2022	20,20	20,60	19,90	19,90	19,38	22.541
25 mar 2022	19,80	20,40	19,80	20,10	19,58	13.066
24 mar 2022	20,20	20,50	19,85	19,85	19,34	23.503
23 mar 2022	20,90	20,90	20,10	20,50	19,97	27.903
22 mar 2022	21,00	21,10	20,30	20,90	20,36	53.003
21 mar 2022	20,20	21,10	19,85	21,00	20,46	60.931
18 mar 2022	21,00	21,00	19,90	20,00	19,48	107.461
17 mar 2022	23,20	23,20	20,70	20,80	20,26	111.351
16 mar 2022	21,70	23,50	21,40	22,70	22,11	76.760
15 mar 2022	20,90	21,80	20,80	21,10	20,55	73.193
14 mar 2022	20,60	21,10	20,40	20,60	20,07	19.513
11 mar 2022	21,20	21,20	20,20	20,60	20,07	21.368
10 mar 2022	21,30	21,30	19,95	20,00	19,48	67.255
09 mar 2022	19,70	20,90	19,45	20,30	19,77	95.793
08 mar 2022	18,65	19,75	18,65	19,20	18,70	54.451
07 mar 2022	18,70	19,75	18,50	19,30	18,80	122.106
04 mar 2022	20,10	20,40	19,15	19,50	18,99	57.676
03 mar 2022	21,30	21,60	20,40	20,40	19,87	38.698
02 mar 2022	21,40	21,40	20,70	21,10	20,55	33.073
01 mar 2022	22,30	22,30	21,20	21,20	20,65	25.715
28 feb 2022	21,20	22,20	21,20	22,10	21,53	48.989
25 feb 2022	22,10	22,90	20,60	22,40	21,82	184.125
24 feb 2022	20,60	21,20	19,70	20,50	19,97	52.731
23 feb 2022	21,60	22,40	21,50	21,50	20,94	30.903
22 feb 2022	21,20	22,50	21,20	21,80	21,23	47.856
21 feb 2022	22,80	22,80	20,80	22,10	21,53	254.146
18 feb 2022	23,50	23,50	22,90	23,00	22,40	30.033
17 feb 2022	23,30	23,60	22,80	23,00	22,40	46.798
16 feb 2022	23,00	23,20	22,80	22,90	22,31	27.899
15 feb 2022	22,40	23,30	22,30	22,80	22,21	62.789
14 feb 2022	23,60	23,80	22,40	22,60	22,01	153.994
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...

FTSE MIB21.367,90+13,25(+0,06%)

Dow Jones31.097,26+321,86(+1,05%)

Nasdaq 11.127,84+99,14(+0,90%)

Nikkei 22526.153,81+218,19(+0,84%)

Petrolio110,32+1,89(+1,74%)

BTC-EUR19.108,95+678,37(+3,68%)

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

FTSE MIB
21.367,90
+13,25(+0,06%)

Dow Jones
31.097,26
+321,86(+1,05%)

Nasdaq
11.127,84
+99,14(+0,90%)

Nikkei 225
26.153,81
+218,19(+0,84%)

Petrolio
110,32
+1,89(+1,74%)

BTC-EUR
19.108,95
+678,37(+3,68%)