SCM.MI - Solutions Capital Management SIM S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 26 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 25 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 24 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 23 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 22 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 19 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 120 |
| 18 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 17 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 16 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 15 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 12 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 11 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 10 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 09 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 08 mag 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 05 mag 2023 | 2,4200 | 2,5000 | 2,4200 | 2,5000 | 2,5000 | 960 |
| 04 mag 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 03 mag 2023 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | 6.120 |
| 02 mag 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 480 |
| 28 apr 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 27 apr 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 26 apr 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 25 apr 2023 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | 1.200 |
| 24 apr 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 21 apr 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 20 apr 2023 | 2,6000 | 2,6000 | 2,4800 | 2,5800 | 2,5800 | 6.600 |
| 19 apr 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 18 apr 2023 | 2,7000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 5.400 |
| 17 apr 2023 | 2,8000 | 2,8000 | 2,6800 | 2,8000 | 2,8000 | 720 |
| 14 apr 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 13 apr 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 240 |
| 12 apr 2023 | 2,8800 | 2,9600 | 2,8800 | 2,9600 | 2,9600 | 600 |
| 11 apr 2023 | 2,9200 | 2,9200 | 2,8800 | 2,9000 | 2,9000 | 960 |
| 06 apr 2023 | 3,0000 | 3,0400 | 2,9000 | 3,0400 | 3,0400 | 1.200 |
| 05 apr 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 240 |
| 04 apr 2023 | 3,1000 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 360 |
| 03 apr 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 31 mar 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 30 mar 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 29 mar 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 120 |
| 28 mar 2023 | 3,2000 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 1.200 |
| 27 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 24 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 23 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 22 mar 2023 | 3,2000 | 3,3200 | 3,2000 | 3,3200 | 3,3200 | 4.680 |
| 21 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 20 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 17 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 16 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 15 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 14 mar 2023 | 3,2200 | 3,3200 | 3,2200 | 3,3200 | 3,3200 | 360 |
| 13 mar 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 600 |
| 10 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 09 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 08 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 07 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 06 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 03 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 02 mar 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 01 mar 2023 | 3,2000 | 3,3200 | 3,2000 | 3,3200 | 3,3200 | 240 |
| 28 feb 2023 | 3,1000 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 3.840 |
| 27 feb 2023 | 3,1600 | 3,2000 | 3,0800 | 3,2000 | 3,2000 | 5.040 |
| 24 feb 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 23 feb 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 120 |
| 22 feb 2023 | 3,2600 | 3,2600 | 3,1800 | 3,2200 | 3,2200 | 1.320 |
| 21 feb 2023 | 3,3000 | 3,3800 | 3,0800 | 3,3800 | 3,3800 | 2.520 |
| 20 feb 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 17 feb 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 16 feb 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 15 feb 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 14 feb 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 13 feb 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 10 feb 2023 | 3,3000 | 3,4000 | 3,3000 | 3,4000 | 3,4000 | 240 |
| 09 feb 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 08 feb 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 07 feb 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 06 feb 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 03 feb 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 960 |
| 02 feb 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 01 feb 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 31 gen 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 30 gen 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 120 |
| 27 gen 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 26 gen 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 25 gen 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 24 gen 2023 | 3,3200 | 3,4200 | 3,3200 | 3,4200 | 3,4200 | 720 |
| 23 gen 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 20 gen 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 19 gen 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 360 |
| 18 gen 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 720 |
| 17 gen 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 16 gen 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 13 gen 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 600 |
| 12 gen 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 120 |
| 11 gen 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 10 gen 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 09 gen 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 240 |
| 06 gen 2023 | 3,3200 | 3,4400 | 3,3200 | 3,4400 | 3,4400 | 600 |
| 05 gen 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 720 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.