Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.311,46 -418,28 (-0,70%)
Sciuker Frames S.p.A. (SCK.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,1400 | 3,2550 | 3,1400 | 3,2250 | 3,2250 | 41.691 |
| 25 apr 2024 | 3,1500 | 3,1900 | 3,1100 | 3,1550 | 3,1550 | 6.359 |
| 24 apr 2024 | 3,1750 | 3,1800 | 3,1050 | 3,1550 | 3,1550 | 16.001 |
| 23 apr 2024 | 3,1200 | 3,2000 | 3,1200 | 3,1700 | 3,1700 | 22.414 |
| 22 apr 2024 | 3,1600 | 3,2400 | 3,0950 | 3,1250 | 3,1250 | 33.843 |
| 19 apr 2024 | 2,9500 | 3,2550 | 2,9500 | 3,1600 | 3,1600 | 96.682 |
| 18 apr 2024 | 3,0700 | 3,0700 | 2,9800 | 2,9800 | 2,9800 | 12.506 |
| 17 apr 2024 | 2,8600 | 3,1000 | 2,8600 | 3,0500 | 3,0500 | 45.496 |
| 16 apr 2024 | 2,9400 | 2,9400 | 2,8150 | 2,8700 | 2,8700 | 56.225 |
| 15 apr 2024 | 3,0000 | 3,0400 | 2,9500 | 2,9550 | 2,9550 | 32.423 |
| 12 apr 2024 | 3,0650 | 3,0700 | 3,0000 | 3,0000 | 3,0000 | 16.618 |
| 11 apr 2024 | 3,0850 | 3,0850 | 2,9500 | 3,0750 | 3,0750 | 21.455 |
| 10 apr 2024 | 3,1000 | 3,1000 | 3,0400 | 3,0450 | 3,0450 | 3.210 |
| 09 apr 2024 | 3,0700 | 3,1000 | 2,9800 | 3,0500 | 3,0500 | 25.695 |
| 08 apr 2024 | 3,0400 | 3,0600 | 2,9900 | 3,0200 | 3,0200 | 17.223 |
| 05 apr 2024 | 3,0400 | 3,1800 | 2,9100 | 3,0400 | 3,0400 | 74.416 |
| 04 apr 2024 | 3,1100 | 3,1100 | 3,0400 | 3,0700 | 3,0700 | 27.853 |
| 03 apr 2024 | 3,1800 | 3,1950 | 3,0200 | 3,0950 | 3,0950 | 51.653 |
| 02 apr 2024 | 3,2000 | 3,3400 | 3,1500 | 3,2200 | 3,2200 | 84.363 |
| 28 mar 2024 | 3,0800 | 3,3500 | 3,0150 | 3,1500 | 3,1500 | 206.686 |
| 27 mar 2024 | 2,9200 | 3,0800 | 2,8350 | 2,9800 | 2,9800 | 67.257 |
| 26 mar 2024 | 3,0800 | 3,0800 | 3,0000 | 3,0100 | 3,0100 | 39.957 |
| 25 mar 2024 | 3,1200 | 3,2000 | 3,0500 | 3,0500 | 3,0500 | 34.087 |
| 22 mar 2024 | 3,1400 | 3,1500 | 3,0750 | 3,1250 | 3,1250 | 13.482 |
| 21 mar 2024 | 3,0900 | 3,1550 | 3,0500 | 3,1550 | 3,1550 | 36.910 |
| 20 mar 2024 | 3,0950 | 3,1650 | 3,0400 | 3,0400 | 3,0400 | 80.036 |
| 19 mar 2024 | 3,1500 | 3,1500 | 3,0650 | 3,0950 | 3,0950 | 18.333 |
| 18 mar 2024 | 3,0900 | 3,2400 | 3,0900 | 3,1500 | 3,1500 | 52.792 |
| 15 mar 2024 | 3,1550 | 3,2850 | 3,0200 | 3,1900 | 3,1900 | 124.059 |
| 14 mar 2024 | 3,3200 | 3,3700 | 3,1000 | 3,1300 | 3,1300 | 108.636 |
| 13 mar 2024 | 3,4600 | 3,5450 | 3,3050 | 3,3450 | 3,3450 | 207.494 |
| 12 mar 2024 | 2,7800 | 3,5100 | 2,7750 | 3,5100 | 3,5100 | 257.080 |
| 11 mar 2024 | 2,7300 | 2,7800 | 2,6050 | 2,7800 | 2,7800 | 71.542 |
| 08 mar 2024 | 2,9500 | 3,0000 | 2,7250 | 2,7550 | 2,7550 | 146.834 |
| 07 mar 2024 | 3,1550 | 3,1800 | 2,8650 | 2,9150 | 2,9150 | 113.269 |
| 06 mar 2024 | 3,2400 | 3,2650 | 3,1100 | 3,1450 | 3,1450 | 67.699 |
| 05 mar 2024 | 3,3100 | 3,3700 | 3,1950 | 3,2350 | 3,2350 | 38.890 |
| 04 mar 2024 | 3,3400 | 3,4150 | 3,3000 | 3,3050 | 3,3050 | 32.827 |
| 01 mar 2024 | 3,2000 | 3,3600 | 3,1600 | 3,3250 | 3,3250 | 54.311 |
| 29 feb 2024 | 3,2000 | 3,2800 | 3,1400 | 3,1700 | 3,1700 | 54.667 |
| 28 feb 2024 | 3,2200 | 3,2850 | 3,1500 | 3,1900 | 3,1900 | 89.131 |
| 27 feb 2024 | 3,4200 | 3,4200 | 3,2750 | 3,3000 | 3,3000 | 71.936 |
| 26 feb 2024 | 3,4200 | 3,5100 | 3,4200 | 3,4250 | 3,4250 | 23.845 |
| 23 feb 2024 | 3,5700 | 3,5700 | 3,4300 | 3,4500 | 3,4500 | 29.999 |
| 22 feb 2024 | 3,5100 | 3,6150 | 3,5100 | 3,5450 | 3,5450 | 19.643 |
| 21 feb 2024 | 3,5600 | 3,5700 | 3,5150 | 3,5300 | 3,5300 | 5.805 |
| 20 feb 2024 | 3,5100 | 3,6300 | 3,5000 | 3,5100 | 3,5100 | 17.281 |
| 19 feb 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5500 | 3,5500 | 16.178 |
| 16 feb 2024 | 3,6500 | 3,7000 | 3,5000 | 3,5200 | 3,5200 | 41.733 |
| 15 feb 2024 | 3,6000 | 3,6400 | 3,4500 | 3,6100 | 3,6100 | 62.403 |
| 14 feb 2024 | 3,6300 | 3,6900 | 3,6000 | 3,6000 | 3,6000 | 51.869 |
| 13 feb 2024 | 3,7400 | 3,7400 | 3,6100 | 3,6550 | 3,6550 | 34.840 |
| 12 feb 2024 | 3,8000 | 3,8150 | 3,6700 | 3,7450 | 3,7450 | 42.352 |
| 09 feb 2024 | 3,9400 | 3,9400 | 3,7400 | 3,7950 | 3,7950 | 98.189 |
| 08 feb 2024 | 4,0450 | 4,1100 | 3,8600 | 3,8700 | 3,8700 | 48.931 |
| 07 feb 2024 | 4,1900 | 4,2100 | 4,0350 | 4,0450 | 4,0450 | 25.050 |
| 06 feb 2024 | 4,1200 | 4,1800 | 4,0650 | 4,1750 | 4,1750 | 15.292 |
| 05 feb 2024 | 4,2700 | 4,2900 | 4,1200 | 4,1600 | 4,1600 | 21.821 |
| 02 feb 2024 | 4,2600 | 4,2600 | 4,1600 | 4,2600 | 4,2600 | 7.764 |
| 01 feb 2024 | 4,2700 | 4,2700 | 4,1900 | 4,1900 | 4,1900 | 6.922 |
| 31 gen 2024 | 4,2600 | 4,3150 | 4,1400 | 4,2850 | 4,2850 | 19.028 |
| 30 gen 2024 | 4,3400 | 4,3500 | 4,2300 | 4,2300 | 4,2300 | 10.315 |
| 29 gen 2024 | 4,3000 | 4,3700 | 4,2700 | 4,3500 | 4,3500 | 15.047 |
| 26 gen 2024 | 4,3850 | 4,3850 | 4,2900 | 4,3000 | 4,3000 | 14.720 |
| 25 gen 2024 | 4,3800 | 4,3800 | 4,2800 | 4,2800 | 4,2800 | 19.598 |
| 24 gen 2024 | 4,3900 | 4,4000 | 4,2600 | 4,3950 | 4,3950 | 37.699 |
| 23 gen 2024 | 4,3400 | 4,3850 | 4,3200 | 4,3750 | 4,3750 | 24.068 |
| 22 gen 2024 | 4,2300 | 4,2800 | 4,1400 | 4,2800 | 4,2800 | 26.171 |
| 19 gen 2024 | 4,1500 | 4,1950 | 4,0900 | 4,1650 | 4,1650 | 30.052 |
| 18 gen 2024 | 4,1500 | 4,2000 | 4,0500 | 4,1400 | 4,1400 | 37.307 |
| 17 gen 2024 | 4,1500 | 4,1750 | 4,0300 | 4,0900 | 4,0900 | 13.208 |
| 16 gen 2024 | 4,1800 | 4,1850 | 4,0650 | 4,1600 | 4,1600 | 8.260 |
| 15 gen 2024 | 4,1900 | 4,1900 | 4,1500 | 4,1900 | 4,1900 | 4.397 |
| 12 gen 2024 | 4,1200 | 4,2000 | 4,1000 | 4,1700 | 4,1700 | 17.362 |
| 11 gen 2024 | 4,0950 | 4,1350 | 4,0900 | 4,1300 | 4,1300 | 14.442 |
| 10 gen 2024 | 4,1050 | 4,2050 | 4,0500 | 4,0500 | 4,0500 | 12.306 |
| 09 gen 2024 | 4,1200 | 4,2500 | 4,1200 | 4,1400 | 4,1400 | 10.103 |
| 08 gen 2024 | 4,0500 | 4,1750 | 4,0150 | 4,1750 | 4,1750 | 20.248 |
| 05 gen 2024 | 4,1000 | 4,1000 | 3,9800 | 4,0300 | 4,0300 | 55.829 |
| 04 gen 2024 | 4,1150 | 4,2400 | 4,0700 | 4,1000 | 4,1000 | 23.484 |
| 03 gen 2024 | 4,2950 | 4,2950 | 4,1000 | 4,1150 | 4,1150 | 30.818 |
| 02 gen 2024 | 4,2900 | 4,3500 | 4,1500 | 4,2800 | 4,2800 | 29.007 |
| 29 dic 2023 | 4,3150 | 4,3200 | 4,2300 | 4,2400 | 4,2400 | 17.907 |
| 28 dic 2023 | 4,2400 | 4,3850 | 4,2000 | 4,2700 | 4,2700 | 40.045 |
| 27 dic 2023 | 4,3000 | 4,4500 | 4,2800 | 4,2800 | 4,2800 | 30.936 |
| 22 dic 2023 | 4,4600 | 4,4600 | 4,3000 | 4,3000 | 4,3000 | 16.472 |
| 21 dic 2023 | 4,3700 | 4,4600 | 4,3550 | 4,3550 | 4,3550 | 7.523 |
| 20 dic 2023 | 4,4000 | 4,4700 | 4,3300 | 4,4500 | 4,4500 | 27.449 |
| 19 dic 2023 | 4,3650 | 4,4200 | 4,3200 | 4,4000 | 4,4000 | 8.692 |
| 18 dic 2023 | 4,3850 | 4,4500 | 4,3000 | 4,3650 | 4,3650 | 14.997 |
| 15 dic 2023 | 4,2100 | 4,4700 | 4,2100 | 4,3800 | 4,3800 | 44.336 |
| 14 dic 2023 | 4,2550 | 4,3100 | 4,2000 | 4,2000 | 4,2000 | 37.985 |
| 13 dic 2023 | 4,2000 | 4,3000 | 4,1550 | 4,2000 | 4,2000 | 18.165 |
| 12 dic 2023 | 4,2650 | 4,2650 | 4,1200 | 4,2000 | 4,2000 | 23.259 |
| 11 dic 2023 | 4,3300 | 4,3300 | 4,1400 | 4,2350 | 4,2350 | 37.711 |
| 08 dic 2023 | 4,3850 | 4,5200 | 4,3400 | 4,3550 | 4,3550 | 20.828 |
| 07 dic 2023 | 4,5600 | 4,5600 | 4,3400 | 4,3450 | 4,3450 | 46.363 |
| 06 dic 2023 | 4,5550 | 4,5800 | 4,4850 | 4,5150 | 4,5150 | 45.773 |
| 05 dic 2023 | 4,5500 | 4,5500 | 4,4000 | 4,5400 | 4,5400 | 55.221 |
| 04 dic 2023 | 4,3200 | 4,5700 | 4,2200 | 4,4450 | 4,4450 | 69.393 |
| *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.