Italia markets closed
Dow Jones
40.878,18 +532,77 (+1,32%) Nasdaq
16.874,81 +183,98 (+1,10%) Nikkei 225
36.215,75 -175,72 (-0,48%) EUR/USD
1,1051 -0,0038 (-0,34%) Bitcoin EUR
51.130,00 +1.971,08 (+4,01%) XRP EUR
0,48 +0,01 (+2,06%)
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:
09 set 2023 - 09 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 set 2024 | 2,2550 | 2,3150 | 2,2500 | 2,2800 | 2,2800 | 23.423 |
| 06 set 2024 | 2,3500 | 2,3500 | 2,2750 | 2,2750 | 2,2750 | 35.249 |
| 05 set 2024 | 2,3800 | 2,4000 | 2,3500 | 2,3550 | 2,3550 | 17.661 |
| 04 set 2024 | 2,4000 | 2,4350 | 2,3500 | 2,3800 | 2,3800 | 18.143 |
| 03 set 2024 | 2,5450 | 2,5900 | 2,4200 | 2,4500 | 2,4500 | 16.685 |
| 02 set 2024 | 2,6050 | 2,6400 | 2,5100 | 2,5400 | 2,5400 | 26.162 |
| 30 ago 2024 | 2,6200 | 2,6450 | 2,6050 | 2,6300 | 2,6300 | 5.966 |
| 29 ago 2024 | 2,6250 | 2,6950 | 2,6250 | 2,6500 | 2,6500 | 16.249 |
| 28 ago 2024 | 2,6900 | 2,7200 | 2,6000 | 2,7000 | 2,7000 | 31.866 |
| 27 ago 2024 | 2,6300 | 2,7200 | 2,5800 | 2,7200 | 2,7200 | 14.761 |
| 26 ago 2024 | 2,6350 | 2,6400 | 2,5750 | 2,6400 | 2,6400 | 10.518 |
| 23 ago 2024 | 2,5950 | 2,6800 | 2,5950 | 2,6200 | 2,6200 | 11.544 |
| 22 ago 2024 | 2,5650 | 2,6000 | 2,5300 | 2,6000 | 2,6000 | 9.636 |
| 21 ago 2024 | 2,5200 | 2,6050 | 2,5200 | 2,6000 | 2,6000 | 2.243 |
| 20 ago 2024 | 2,6100 | 2,6200 | 2,5200 | 2,5200 | 2,5200 | 8.824 |
| 19 ago 2024 | 2,5600 | 2,7000 | 2,5450 | 2,6100 | 2,6100 | 30.966 |
| 16 ago 2024 | 2,5650 | 2,6000 | 2,4600 | 2,5800 | 2,5800 | 24.873 |
| 14 ago 2024 | 2,3700 | 2,5450 | 2,3700 | 2,5250 | 2,5250 | 35.920 |
| 13 ago 2024 | 2,3850 | 2,3950 | 2,3850 | 2,3950 | 2,3950 | 942 |
| 12 ago 2024 | 2,3200 | 2,5200 | 2,2750 | 2,3950 | 2,3950 | 23.508 |
| 09 ago 2024 | 2,2750 | 2,3250 | 2,2700 | 2,3250 | 2,3250 | 11.927 |
| 08 ago 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 2,2800 | 3.066 |
| 07 ago 2024 | 2,2800 | 2,3400 | 2,2800 | 2,3200 | 2,3200 | 5.834 |
| 06 ago 2024 | 2,2900 | 2,3450 | 2,2850 | 2,2900 | 2,2900 | 6.489 |
| 05 ago 2024 | 2,2650 | 2,3500 | 2,1650 | 2,2500 | 2,2500 | 76.603 |
| 02 ago 2024 | 2,4100 | 2,4900 | 2,4000 | 2,4050 | 2,4050 | 26.035 |
| 01 ago 2024 | 2,4400 | 2,4400 | 2,3550 | 2,4100 | 2,4100 | 13.592 |
| 31 lug 2024 | 2,4700 | 2,4950 | 2,4000 | 2,4000 | 2,4000 | 28.734 |
| 30 lug 2024 | 2,5100 | 2,5350 | 2,4700 | 2,4700 | 2,4700 | 18.862 |
| 29 lug 2024 | 2,5450 | 2,5600 | 2,5050 | 2,5150 | 2,5150 | 18.102 |
| 26 lug 2024 | 2,5600 | 2,5850 | 2,5150 | 2,5250 | 2,5250 | 14.969 |
| 25 lug 2024 | 2,6850 | 2,7000 | 2,4900 | 2,5500 | 2,5500 | 76.920 |
| 24 lug 2024 | 2,7600 | 2,7750 | 2,7000 | 2,7000 | 2,7000 | 49.373 |
| 23 lug 2024 | 2,8200 | 2,8200 | 2,7650 | 2,8100 | 2,8100 | 10.259 |
| 22 lug 2024 | 2,8200 | 2,8200 | 2,7400 | 2,7900 | 2,7900 | 28.951 |
| 19 lug 2024 | 2,8000 | 2,8000 | 2,7500 | 2,8000 | 2,8000 | 13.538 |
| 18 lug 2024 | 2,8200 | 2,8300 | 2,7500 | 2,8000 | 2,8000 | 13.402 |
| 17 lug 2024 | 2,8200 | 2,8400 | 2,7500 | 2,8200 | 2,8200 | 20.262 |
| 16 lug 2024 | 2,8450 | 2,8750 | 2,7850 | 2,8000 | 2,8000 | 17.116 |
| 15 lug 2024 | 2,8400 | 2,8500 | 2,7850 | 2,8400 | 2,8400 | 6.385 |
| 12 lug 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8400 | 2,8400 | 14.115 |
| 11 lug 2024 | 2,8300 | 2,9350 | 2,7700 | 2,8900 | 2,8900 | 33.803 |
| 10 lug 2024 | 2,7400 | 2,8300 | 2,7300 | 2,8300 | 2,8300 | 6.433 |
| 09 lug 2024 | 2,7800 | 2,8350 | 2,7350 | 2,7600 | 2,7600 | 18.875 |
| 08 lug 2024 | 2,7200 | 2,8800 | 2,7200 | 2,8800 | 2,8800 | 17.795 |
| 05 lug 2024 | 2,7350 | 2,8000 | 2,7300 | 2,7800 | 2,7800 | 10.361 |
| 04 lug 2024 | 2,8000 | 2,8700 | 2,7250 | 2,8100 | 2,8100 | 13.983 |
| 03 lug 2024 | 2,7500 | 2,8200 | 2,7500 | 2,7800 | 2,7800 | 21.642 |
| 02 lug 2024 | 2,7100 | 2,7500 | 2,6900 | 2,7450 | 2,7450 | 12.140 |
| 01 lug 2024 | 2,6650 | 2,7250 | 2,6650 | 2,7250 | 2,7250 | 10.760 |
| 28 giu 2024 | 2,7350 | 2,7350 | 2,6600 | 2,6850 | 2,6850 | 14.689 |
| 27 giu 2024 | 2,6850 | 2,7300 | 2,6700 | 2,6850 | 2,6850 | 4.303 |
| 26 giu 2024 | 2,7400 | 2,7400 | 2,6600 | 2,6950 | 2,6950 | 12.768 |
| 25 giu 2024 | 2,6800 | 2,7200 | 2,6650 | 2,6800 | 2,6800 | 17.110 |
| 24 giu 2024 | 2,7000 | 2,7500 | 2,6700 | 2,6800 | 2,6800 | 23.719 |
| 21 giu 2024 | 2,7550 | 2,7600 | 2,6800 | 2,7100 | 2,7100 | 19.705 |
| 20 giu 2024 | 2,7100 | 2,7900 | 2,7000 | 2,7000 | 2,7000 | 35.174 |
| 19 giu 2024 | 2,7750 | 2,7800 | 2,7050 | 2,7800 | 2,7800 | 7.440 |
| 18 giu 2024 | 2,8150 | 2,8150 | 2,7100 | 2,7450 | 2,7450 | 23.954 |
| 17 giu 2024 | 2,7050 | 2,8700 | 2,7050 | 2,7500 | 2,7500 | 21.116 |
| 14 giu 2024 | 2,8050 | 2,8800 | 2,6800 | 2,7250 | 2,7250 | 54.628 |
| 13 giu 2024 | 2,9700 | 2,9700 | 2,8000 | 2,8600 | 2,8600 | 26.881 |
| 12 giu 2024 | 2,9650 | 2,9800 | 2,8600 | 2,9000 | 2,9000 | 39.166 |
| 11 giu 2024 | 2,9400 | 2,9750 | 2,8650 | 2,9700 | 2,9700 | 36.716 |
| 10 giu 2024 | 3,0000 | 3,0100 | 2,9300 | 2,9400 | 2,9400 | 10.070 |
| 07 giu 2024 | 3,0300 | 3,0300 | 2,9500 | 3,0300 | 3,0300 | 18.338 |
| 06 giu 2024 | 2,9550 | 3,0450 | 2,9550 | 3,0300 | 3,0300 | 25.342 |
| 05 giu 2024 | 2,8650 | 2,9900 | 2,8150 | 2,9550 | 2,9550 | 43.099 |
| 04 giu 2024 | 2,8800 | 2,8800 | 2,7850 | 2,8500 | 2,8500 | 31.359 |
| 03 giu 2024 | 2,9300 | 3,0200 | 2,8000 | 2,8450 | 2,8450 | 84.084 |
| 31 mag 2024 | 3,0800 | 3,0800 | 2,9300 | 2,9300 | 2,9300 | 86.224 |
| 30 mag 2024 | 3,3100 | 3,3800 | 3,0050 | 3,0200 | 3,0200 | 177.519 |
| 29 mag 2024 | 3,6900 | 3,6900 | 3,3100 | 3,3100 | 3,3100 | 177.125 |
| 28 mag 2024 | 3,7500 | 3,7700 | 3,6500 | 3,7200 | 3,7200 | 9.603 |
| 27 mag 2024 | 3,6700 | 3,7250 | 3,6300 | 3,7250 | 3,7250 | 7.373 |
| 24 mag 2024 | 3,6200 | 3,6800 | 3,6050 | 3,6500 | 3,6500 | 10.061 |
| 23 mag 2024 | 3,7050 | 3,7950 | 3,5700 | 3,6550 | 3,6550 | 35.585 |
| 22 mag 2024 | 3,8800 | 3,8800 | 3,7000 | 3,7000 | 3,7000 | 16.935 |
| 21 mag 2024 | 3,8100 | 3,8100 | 3,7150 | 3,7900 | 3,7900 | 10.264 |
| 20 mag 2024 | 3,7200 | 3,8650 | 3,6250 | 3,8200 | 3,8200 | 67.432 |
| 17 mag 2024 | 3,9050 | 3,9900 | 3,7200 | 3,8200 | 3,8200 | 49.660 |
| 16 mag 2024 | 3,9100 | 4,0400 | 3,9000 | 3,9300 | 3,9300 | 42.156 |
| 15 mag 2024 | 4,0550 | 4,0550 | 3,9100 | 4,0250 | 4,0250 | 29.260 |
| 14 mag 2024 | 3,9600 | 4,0800 | 3,8900 | 3,9800 | 3,9800 | 53.008 |
| 13 mag 2024 | 3,9050 | 4,0600 | 3,8200 | 3,8900 | 3,8900 | 58.676 |
| 10 mag 2024 | 4,0200 | 4,0600 | 3,9150 | 3,9850 | 3,9850 | 37.908 |
| 09 mag 2024 | 4,0050 | 4,0900 | 3,9250 | 4,0550 | 4,0550 | 27.305 |
| 08 mag 2024 | 4,0600 | 4,0600 | 3,8150 | 4,0600 | 4,0600 | 62.287 |
| 07 mag 2024 | 3,8100 | 3,9900 | 3,6800 | 3,9600 | 3,9600 | 65.169 |
| 06 mag 2024 | 3,8800 | 3,9800 | 3,8000 | 3,8500 | 3,8500 | 69.578 |
| 03 mag 2024 | 3,4450 | 4,0800 | 3,4250 | 3,7300 | 3,7300 | 295.137 |
| 02 mag 2024 | 3,3500 | 3,4500 | 3,3100 | 3,4350 | 3,4350 | 41.815 |
| 30 apr 2024 | 3,3200 | 3,4000 | 3,3050 | 3,3400 | 3,3400 | 22.541 |
| 29 apr 2024 | 3,2650 | 3,4000 | 3,2400 | 3,3600 | 3,3600 | 96.850 |
| 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 |
| *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.