Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.277,80 +1.984,13 (+3,46%)
Société Générale Société anonyme (SCGLF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:55PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 34 |
| 02 mag 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | 300 |
| 01 mag 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 30 apr 2024 | 27,05 | 27,05 | 26,30 | 26,30 | 26,30 | 4.800 |
| 29 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 26 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | 100 |
| 25 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 24 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 23 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | 100 |
| 22 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 19 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 1.100 |
| 18 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 17 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 16 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 15 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 100 |
| 12 apr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 11 apr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | 100 |
| 10 apr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
| 09 apr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
| 08 apr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
| 05 apr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
| 04 apr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | 100 |
| 03 apr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 02 apr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 01 apr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 28 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | 100 |
| 27 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 100 |
| 26 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
| 25 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
| 22 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | 100 |
| 21 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 20 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 19 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 18 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 15 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 14 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 13 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | 400 |
| 12 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | 4.400 |
| 11 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 08 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 07 mar 2024 | 25,16 | 25,36 | 25,16 | 25,36 | 25,36 | 100 |
| 06 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 05 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 04 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 01 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 29 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | 7.400 |
| 28 feb 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | 200 |
| 27 feb 2024 | 24,44 | 24,44 | 23,92 | 23,92 | 23,92 | 2.500 |
| 26 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | 2.400 |
| 23 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | 100 |
| 22 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 21 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 20 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 16 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 15 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 14 feb 2024 | 22,87 | 23,30 | 22,87 | 23,30 | 23,30 | 7.700 |
| 13 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | 100 |
| 12 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | 100 |
| 09 feb 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | 3.900 |
| 08 feb 2024 | 24,00 | 24,00 | 23,47 | 23,47 | 23,47 | 1.600 |
| 07 feb 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | 100 |
| 06 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | 3.000 |
| 05 feb 2024 | 24,46 | 24,46 | 24,05 | 24,05 | 24,05 | 3.800 |
| 02 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | 100 |
| 01 feb 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 31 gen 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | 100 |
| 30 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 29 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | 3.000 |
| 26 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 25 gen 2024 | 25,31 | 25,60 | 25,31 | 25,60 | 25,60 | 500 |
| 24 gen 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | 200 |
| 23 gen 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 22 gen 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | 100 |
| 19 gen 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 18 gen 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 17 gen 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 16 gen 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 12 gen 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | 1.700 |
| 11 gen 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 10 gen 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 09 gen 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 08 gen 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 05 gen 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 04 gen 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | 500 |
| 03 gen 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 02 gen 2024 | 27,00 | 27,07 | 27,00 | 27,07 | 27,07 | 200 |
| 29 dic 2023 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 28 dic 2023 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 300 |
| 27 dic 2023 | 26,88 | 26,88 | 26,77 | 26,77 | 26,77 | 100 |
| 26 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 22 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 21 dic 2023 | 26,27 | 26,27 | 26,20 | 26,20 | 26,20 | 100 |
| 20 dic 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 19 dic 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 18 dic 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | 400 |
| 15 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 100 |
| 14 dic 2023 | 26,54 | 26,82 | 26,54 | 26,73 | 26,73 | 2.600 |
| 13 dic 2023 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 12 dic 2023 | 25,47 | 25,47 | 25,38 | 25,38 | 25,38 | 100 |
| 11 dic 2023 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| *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.