Italia markets close in 36 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
5,90-0,12 (-1,99%)
Al 4:39PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 lug 20216,066,085,825,905,9099.004
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
10 mag 20216,346,366,106,186,1846.824
07 mag 20216,346,386,066,286,2855.731
06 mag 20216,466,486,326,346,3432.758
05 mag 20216,406,606,366,486,4827.646
04 mag 20216,666,686,406,406,4067.694
03 mag 20216,626,686,506,626,6270.987
03 mag 20210.37 Dividendo
30 apr 20216,586,886,506,786,41118.420
29 apr 20216,646,646,406,566,2042.371
28 apr 20216,686,706,606,646,2834.503
27 apr 20216,546,706,346,686,3249.773
26 apr 20216,546,806,506,666,30134.241
23 apr 20216,326,586,146,446,0995.761
22 apr 20216,006,306,006,305,9644.748
21 apr 20216,006,045,926,005,6715.451
20 apr 20216,126,125,965,985,6536.581
19 apr 20216,086,205,986,105,7747.228
16 apr 20215,926,145,926,045,7156.248
15 apr 20216,266,265,886,005,67128.092
14 apr 20216,446,446,226,225,8838.005
13 apr 20216,306,546,206,386,03177.429
12 apr 20216,706,706,106,165,82191.105
09 apr 20216,866,866,206,606,24155.000
08 apr 20216,946,966,846,926,5425.000
07 apr 20216,907,026,846,906,5246.000
06 apr 20216,926,986,926,946,5622.500
01 apr 20217,007,026,926,926,5423.000
31 mar 20216,957,066,866,976,5942.500
30 mar 20217,277,307,007,036,65169.500
29 mar 20217,037,106,997,096,7074.500
26 mar 20216,957,006,916,976,5929.500
25 mar 20217,027,086,876,906,5244.500
24 mar 20216,826,926,816,926,5421.000
23 mar 20216,986,996,856,936,5543.000
22 mar 20217,007,046,886,996,6152.500
19 mar 20216,806,946,756,906,5260.000
18 mar 20216,897,146,706,886,5099.000
17 mar 20216,907,016,876,916,5349.000
16 mar 20217,217,256,907,006,62158.500
15 mar 20217,047,046,826,936,5546.000
12 mar 20216,787,016,767,016,6339.500
11 mar 20216,936,986,806,816,4458.500
10 mar 20217,067,066,836,856,4849.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...