Italia markets open in 6 hours 19 minutes

Sciuker Frames S.p.A. (SCK.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
6,34+0,06 (+0,96%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20216,486,566,346,346,34203.896
24 set 20216,306,366,146,286,2840.073
23 set 20216,186,326,186,306,3067.248
22 set 20215,906,205,906,186,1873.419
21 set 20215,946,005,885,885,8829.811
20 set 20216,126,125,865,885,8875.169
17 set 20216,186,226,066,146,1489.714
16 set 20216,246,266,186,206,2054.170
15 set 20216,286,366,206,206,20112.026
14 set 20216,206,366,126,246,24139.909
13 set 20216,526,606,026,206,20288.711
10 set 20216,546,726,346,346,34157.287
09 set 20216,606,646,246,546,54504.256
08 set 20216,546,686,446,666,66268.130
07 set 20216,846,966,446,686,68629.460
06 set 20216,026,706,026,706,70836.935
03 set 20216,006,125,925,965,96151.231
02 set 20215,846,065,846,066,06303.705
01 set 20215,625,825,625,785,78136.030
31 ago 20215,605,645,525,645,6440.965
30 ago 20215,585,685,585,645,6448.888
27 ago 20215,565,605,505,605,6047.947
26 ago 20215,525,585,525,585,5839.887
25 ago 20215,585,625,505,545,5454.429
24 ago 20215,445,645,425,545,54117.606
23 ago 20215,445,585,425,465,4642.151
20 ago 20215,445,505,425,445,4436.051
19 ago 20215,485,525,405,465,4634.529
18 ago 20215,625,665,485,485,4876.840
17 ago 20215,465,685,465,525,5258.149
16 ago 20215,505,585,445,445,4445.043
13 ago 20215,445,785,425,545,54242.999
12 ago 20215,525,545,425,425,4228.252
11 ago 20215,365,525,325,525,5275.668
10 ago 20215,505,505,325,385,3893.403
09 ago 20215,485,565,405,465,4655.755
06 ago 20215,505,565,425,425,4267.016
05 ago 20215,365,505,325,465,4668.929
04 ago 20215,425,445,365,365,3692.272
03 ago 20215,505,585,445,465,4691.745
02 ago 20215,725,725,545,565,5684.774
30 lug 20215,725,745,625,665,6659.695
29 lug 20215,845,885,685,725,72180.611
28 lug 20216,066,085,825,845,84113.449
27 lug 20216,046,125,906,026,02186.955
26 lug 20215,866,165,805,845,84209.315
23 lug 20216,046,205,765,825,82616.430
22 lug 20215,285,885,205,885,88612.978
21 lug 20215,145,225,145,165,1640.941
20 lug 20215,205,245,065,125,1268.445
19 lug 20215,305,445,085,145,14376.386
16 lug 20215,105,325,065,285,2884.352
15 lug 20215,165,185,045,105,1058.714
14 lug 20215,165,165,085,125,1238.787
13 lug 20215,145,225,105,165,1623.248
12 lug 20215,245,265,085,185,1843.242
09 lug 20215,185,245,185,185,1837.195
08 lug 20215,205,225,105,125,1270.215
07 lug 20215,345,365,205,285,2867.182
06 lug 20215,305,345,265,325,3254.778
05 lug 20215,185,265,165,265,2623.619
02 lug 20215,205,265,185,185,1826.536
01 lug 20215,265,325,205,205,2050.651
30 giu 20215,405,405,285,305,3040.455
29 giu 20215,405,405,345,365,3629.355
28 giu 20215,465,485,345,405,4071.029
25 giu 20215,425,485,385,405,4062.823
24 giu 20215,365,465,305,425,4229.617
23 giu 20215,485,485,345,365,3668.551
22 giu 20215,385,525,385,485,4861.850
21 giu 20215,465,525,185,365,36107.835
18 giu 20215,445,485,385,445,4446.251
17 giu 20215,545,545,425,505,5060.819
16 giu 20215,525,585,405,565,56116.239
15 giu 20215,585,605,345,545,54226.408
14 giu 20215,205,585,085,565,56226.011
11 giu 20215,205,205,105,205,2062.473
10 giu 20215,165,265,045,185,18119.739
09 giu 20215,265,285,105,205,20177.591
08 giu 20215,405,445,225,265,2690.993
07 giu 20215,445,485,305,405,4077.083
04 giu 20215,445,485,345,425,4248.297
03 giu 20215,405,505,405,445,4474.051
02 giu 20215,405,405,305,365,3659.590
01 giu 20215,505,545,285,325,32249.612
31 mag 20215,545,605,505,525,5242.367
28 mag 20215,365,585,305,465,46346.357
27 mag 20215,885,905,645,805,8046.911
26 mag 20215,986,045,865,865,8628.145
25 mag 20216,006,045,866,046,0428.956
24 mag 20216,026,185,965,985,9863.435
21 mag 20215,865,945,785,905,9026.827
20 mag 20215,865,985,805,845,8411.802
19 mag 20215,965,965,825,865,8631.033
18 mag 20216,226,285,806,006,0071.432
17 mag 20216,386,406,066,166,1679.238
14 mag 20215,826,085,726,006,0058.070
13 mag 20216,086,085,765,805,8058.044
12 mag 20216,046,065,885,985,9849.519
11 mag 20216,146,206,006,046,0436.113
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...