Italia markets close in 2 hours 2 minutes

Solutions Capital Management SIM S.p.A. (SCM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,74000,0000 (0,00%)
Al 03:33PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20223,74003,74003,74003,74003,7400-
30 giu 20223,74003,74003,74003,74003,7400-
29 giu 20223,66003,74003,66003,74003,74001.080
28 giu 20223,76003,76003,76003,76003,7600-
27 giu 20223,70003,76003,70003,76003,7600840
24 giu 20223,56003,64003,56003,64003,6400840
23 giu 20223,60003,60003,60003,60003,6000-
22 giu 20223,60003,72003,60003,60003,60001.200
21 giu 20223,66003,66003,66003,66003,6600-
20 giu 20223,60003,66003,60003,66003,66001.080
17 giu 20223,72003,72003,72003,72003,7200360
16 giu 20223,62003,62003,62003,62003,62001.200
15 giu 20223,68003,72003,68003,72003,7200360
14 giu 20223,54003,64003,54003,64003,64001.320
13 giu 20223,70003,70003,56003,66003,66002.040
10 giu 20223,90004,14003,80003,84003,84007.320
09 giu 20223,88003,88003,88003,88003,88002.040
08 giu 20223,74003,88003,74003,86003,86001.440
07 giu 20223,88003,88003,88003,88003,8800360
06 giu 20223,86003,86003,86003,86003,8600-
03 giu 20223,86003,86003,86003,86003,8600-
02 giu 20223,86003,86003,86003,86003,8600360
01 giu 20223,86003,86003,86003,86003,8600480
31 mag 20223,80003,80003,80003,80003,8000360
30 mag 20223,94003,94003,94003,94003,9400-
27 mag 20223,94003,94003,94003,94003,9400-
26 mag 20223,94003,94003,94003,94003,9400-
25 mag 20223,90003,94003,90003,94003,9400720
24 mag 20223,90003,90003,90003,90003,9000480
23 mag 20224,02004,02004,02004,02004,0200360
20 mag 20224,02004,02004,02004,02004,0200480
19 mag 20224,00004,00004,00004,00004,0000480
18 mag 20223,98003,98003,98003,98003,9800-
17 mag 20223,92003,98003,92003,98003,98001.560
16 mag 20223,92004,06003,84004,06004,06001.080
13 mag 20224,06004,06004,06004,06004,0600600
12 mag 20224,06004,06004,06004,06004,0600480
11 mag 20224,02004,06004,02004,06004,0600960
10 mag 20224,02004,02004,02004,02004,0200480
09 mag 20224,00004,00004,00004,00004,0000480
06 mag 20223,96003,96003,96003,96003,9600-
05 mag 20223,96003,96003,96003,96003,9600-
04 mag 20223,96003,96003,96003,96003,9600-
03 mag 20223,96003,96003,96003,96003,9600-
02 mag 20223,96003,96003,96003,96003,9600-
29 apr 20223,96003,96003,96003,96003,96004.920
28 apr 20223,88003,88003,88003,88003,8800-
27 apr 20223,88003,88003,88003,88003,8800840
26 apr 20223,98003,98003,98003,98003,9800-
25 apr 20223,98003,98003,98003,98003,9800480
22 apr 20223,92003,92003,92003,92003,9200720
21 apr 20224,02004,02004,02004,02004,0200-
20 apr 20224,00004,02004,00004,02004,0200720
19 apr 20223,96004,16003,96004,00004,00001.920
14 apr 20223,84003,96003,84003,96003,9600600
13 apr 20223,96003,96003,86003,86003,8600960
12 apr 20224,00004,00003,90003,90003,90001.080
11 apr 20224,02004,02004,02004,02004,0200480
08 apr 20224,00004,00004,00004,00004,0000480
07 apr 20223,92003,92003,92003,92003,9200720
06 apr 20223,86003,86003,86003,86003,8600-
05 apr 20223,86003,86003,86003,86003,8600720
04 apr 20224,00004,00003,90003,90003,9000720
01 apr 20223,96003,96003,96003,96003,9600480
31 mar 20223,96003,96003,84003,96003,96001.200
30 mar 20223,90003,90003,90003,90003,9000720
29 mar 20223,88003,88003,88003,88003,8800480
28 mar 20223,84003,84003,84003,84003,8400-
25 mar 20223,76003,84003,76003,84003,8400600
24 mar 20223,80003,80003,80003,80003,8000-
23 mar 20223,80003,80003,80003,80003,8000240
22 mar 20223,86003,86003,86003,86003,8600-
21 mar 20223,86003,86003,86003,86003,8600-
18 mar 20223,86003,86003,86003,86003,8600-
17 mar 20223,86003,86003,86003,86003,8600-
16 mar 20223,86003,86003,86003,86003,8600-
15 mar 20223,86003,86003,86003,86003,8600-
14 mar 20223,86003,86003,86003,86003,8600600
11 mar 20223,84003,84003,84003,84003,8400-
10 mar 20223,84003,84003,84003,84003,8400-
09 mar 20223,84003,84003,84003,84003,8400-
08 mar 20223,84003,84003,84003,84003,8400-
07 mar 20223,84003,84003,84003,84003,8400-
04 mar 20223,82003,84003,82003,84003,84001.920
03 mar 20223,82003,82003,82003,82003,8200-
02 mar 20223,82003,82003,82003,82003,8200-
01 mar 20223,82003,82003,82003,82003,8200-
28 feb 20223,82003,82003,82003,82003,8200600
25 feb 20223,84003,84003,84003,84003,8400-
24 feb 20223,70003,84003,70003,84003,84001.200
23 feb 20223,80003,84003,80003,84003,8400960
22 feb 20223,84003,84003,84003,84003,8400-
21 feb 20223,84003,84003,84003,84003,8400240
18 feb 20223,98003,98003,98003,98003,9800-
17 feb 20223,98003,98003,98003,98003,9800-
16 feb 20223,98003,98003,98003,98003,9800-
15 feb 20223,98003,98003,98003,98003,9800-
14 feb 20223,98003,98003,98003,98003,9800-
11 feb 20223,98003,98003,98003,98003,9800-
10 feb 20223,98003,98003,98003,98003,9800120
*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...