Italia markets close in 2 hours 59 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,63+0,03 (+0,45%)
Al 02:02PM CEST. Mercato aperto.
Periodo di tempo:
19 ago 2021 - 19 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 20226,576,666,466,636,6318.797
18 ago 20226,816,846,566,606,6018.846
17 ago 20226,756,836,636,666,6612.622
16 ago 20226,686,896,676,696,6922.036
12 ago 20226,826,926,546,776,7741.473
11 ago 20226,407,066,406,876,87244.403
10 ago 20226,206,396,206,386,3839.060
09 ago 20226,256,306,166,276,2719.170
08 ago 20226,206,286,126,176,1728.068
05 ago 20226,286,296,126,216,2119.745
04 ago 20226,066,216,006,186,1827.961
03 ago 20226,006,075,936,026,0216.488
02 ago 20226,026,155,936,006,0042.175
01 ago 20225,805,975,805,925,9234.299
29 lug 20225,805,865,685,805,8022.364
28 lug 20225,685,785,675,685,689.126
27 lug 20225,775,775,655,655,6511.049
26 lug 20225,705,835,675,685,686.578
25 lug 20225,785,895,725,755,7518.063
22 lug 20225,745,775,665,775,7725.538
21 lug 20225,625,785,615,745,7421.229
20 lug 20225,875,935,755,805,8022.979
19 lug 20225,645,905,605,855,8527.181
18 lug 20225,805,865,645,645,6425.008
15 lug 20225,705,775,625,705,7024.215
14 lug 20225,895,895,625,695,6922.562
13 lug 20226,006,055,805,945,9446.045
12 lug 20225,986,035,805,905,9023.325
11 lug 20225,846,045,765,985,9825.120
08 lug 20225,695,995,605,775,7759.056
07 lug 20225,685,685,425,675,6770.906
06 lug 20225,815,945,555,585,5859.278
05 lug 20225,946,185,815,815,8170.533
04 lug 20226,156,255,825,825,8259.864
01 lug 20226,236,286,056,136,1323.961
30 giu 20226,286,526,096,096,0946.892
29 giu 20226,476,486,236,266,2621.984
28 giu 20226,196,506,146,506,5034.276
27 giu 20226,086,206,016,196,1928.326
24 giu 20226,206,205,965,995,9952.969
23 giu 20226,166,256,106,126,1213.825
22 giu 20226,296,296,056,206,2027.421
21 giu 20226,206,346,206,296,2922.602
20 giu 20226,376,476,286,306,3016.147
17 giu 20226,306,476,216,356,3539.918
16 giu 20226,426,426,166,216,2146.064
15 giu 20226,506,686,456,456,4520.046
14 giu 20226,616,626,356,486,4838.050
13 giu 20227,147,146,556,556,5567.940
13 giu 20220.28 Dividendo
10 giu 20227,447,457,077,447,1679.099
09 giu 20227,597,607,257,387,1039.505
08 giu 20227,607,657,457,527,2423.112
07 giu 20227,687,707,487,517,2342.657
06 giu 20227,607,657,457,517,2340.808
03 giu 20227,577,707,467,477,1952.569
02 giu 20227,457,527,457,527,248.536
01 giu 20227,347,607,337,457,1730.570
31 mag 20227,327,447,237,407,1242.585
30 mag 20227,247,457,177,317,0338.681
27 mag 20227,287,427,197,236,9640.955
26 mag 20227,147,527,087,287,0174.816
25 mag 20227,057,207,027,136,8646.535
24 mag 20226,997,076,966,986,7217.058
23 mag 20227,007,206,877,006,7450.160
20 mag 20227,047,116,977,006,7447.403
19 mag 20227,007,046,887,046,7815.303
18 mag 20226,997,046,927,006,7417.706
17 mag 20227,007,156,876,916,6554.843
16 mag 20227,007,246,987,086,81103.650
13 mag 20226,977,106,947,006,7431.377
12 mag 20227,107,106,806,916,6530.062
11 mag 20226,727,096,706,946,6836.790
10 mag 20226,896,896,686,686,4342.218
09 mag 20226,907,086,606,736,4894.375
06 mag 20227,307,306,957,066,7952.700
05 mag 20227,307,657,237,266,9947.146
04 mag 20227,287,407,027,266,9999.781
03 mag 20227,707,757,237,357,0783.606
02 mag 20227,887,907,607,657,3620.080
29 apr 20227,737,947,737,827,5333.103
28 apr 20227,707,807,697,797,5017.172
27 apr 20227,907,997,677,677,3848.522
26 apr 20227,948,107,887,907,6028.441
25 apr 20228,008,057,937,947,6415.703
22 apr 20228,008,037,837,987,6819.739
21 apr 20228,068,178,008,047,7428.550
20 apr 20228,088,197,978,067,7628.459
19 apr 20228,308,378,038,037,7375.462
14 apr 20228,108,138,008,037,7316.809
13 apr 20228,208,247,968,077,7729.076
12 apr 20228,158,248,038,247,9317.956
11 apr 20228,068,207,958,057,7534.006
08 apr 20228,058,227,947,947,6472.884
07 apr 20228,318,438,108,107,8055.818
06 apr 20228,548,568,228,348,0359.665
05 apr 20228,728,788,528,608,2846.562
04 apr 20228,608,768,508,658,3236.840
01 apr 20228,508,608,388,478,1539.175
31 mar 20228,708,748,368,468,1465.685
*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...