Italia markets close in 7 hours 3 minutes
FTSE MIB
33.542,19 -339,31 (-1,00%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,03 +0,30 (+0,36%) Bitcoin EUR
60.986,79 +3.697,85 (+6,45%)
Solutions Capital Management SIM S.p.A. (SCM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:08PM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 17 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 16 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 15 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 12 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 120 |
| 11 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 10 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 09 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 08 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 05 apr 2024 | 3,6600 | 3,7600 | 3,6600 | 3,7600 | 3,7600 | 360 |
| 04 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 600 |
| 03 apr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 02 apr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 28 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 600 |
| 27 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 26 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 600 |
| 25 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 22 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 21 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 20 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 19 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 18 mar 2024 | 3,6400 | 3,7800 | 3,6000 | 3,7800 | 3,7800 | 2.160 |
| 15 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 14 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 13 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 12 mar 2024 | 3,6800 | 3,7800 | 3,6800 | 3,7800 | 3,7800 | 960 |
| 11 mar 2024 | 3,6800 | 3,8200 | 3,6800 | 3,8200 | 3,8200 | 480 |
| 08 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 07 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 06 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 05 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 04 mar 2024 | 3,7200 | 3,8000 | 3,7200 | 3,8000 | 3,8000 | 240 |
| 01 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 120 |
| 29 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 960 |
| 28 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 720 |
| 27 feb 2024 | 3,8800 | 4,0000 | 3,8800 | 4,0000 | 4,0000 | 360 |
| 26 feb 2024 | 4,2000 | 4,2000 | 4,0000 | 4,0000 | 4,0000 | 3.000 |
| 23 feb 2024 | 4,1000 | 4,2000 | 4,1000 | 4,2000 | 4,2000 | 960 |
| 22 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 120 |
| 21 feb 2024 | 4,0200 | 4,2200 | 3,9200 | 4,0800 | 4,0800 | 3.720 |
| 20 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 19 feb 2024 | 3,8600 | 3,9200 | 3,8600 | 3,9200 | 3,9200 | 1.320 |
| 16 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 15 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 120 |
| 14 feb 2024 | 4,0200 | 4,0200 | 3,9000 | 3,9000 | 3,9000 | 240 |
| 13 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 12 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 09 feb 2024 | 3,8600 | 3,9800 | 3,8600 | 3,9800 | 3,9800 | 840 |
| 08 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 07 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 06 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 05 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 02 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 01 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 120 |
| 31 gen 2024 | 3,8600 | 4,1000 | 3,8600 | 3,8800 | 3,8800 | 1.320 |
| 30 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 29 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 25 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 24 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 23 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 22 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 19 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 360 |
| 18 gen 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 17 gen 2024 | 3,9000 | 3,9600 | 3,7400 | 3,9600 | 3,9600 | 4.920 |
| 16 gen 2024 | 3,8200 | 4,0000 | 3,8000 | 3,8400 | 3,8400 | 4.080 |
| 15 gen 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 12 gen 2024 | 3,6600 | 3,7400 | 3,6600 | 3,7000 | 3,7000 | 2.640 |
| 11 gen 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 10 gen 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 09 gen 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 600 |
| 08 gen 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 05 gen 2024 | 3,3800 | 3,5800 | 3,3800 | 3,5800 | 3,5800 | 1.680 |
| 04 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 360 |
| 03 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 120 |
| 02 gen 2024 | 3,2800 | 3,4800 | 3,1600 | 3,4800 | 3,4800 | 600 |
| 29 dic 2023 | 3,4200 | 3,4600 | 3,1800 | 3,1800 | 3,1800 | 6.720 |
| 28 dic 2023 | 3,1600 | 3,4000 | 3,0200 | 3,4000 | 3,4000 | 6.480 |
| 27 dic 2023 | 3,2800 | 3,4200 | 3,1400 | 3,2800 | 3,2800 | 5.640 |
| 22 dic 2023 | 3,4000 | 3,4800 | 3,1800 | 3,1800 | 3,1800 | 8.760 |
| 21 dic 2023 | 3,2000 | 3,4200 | 3,1400 | 3,4200 | 3,4200 | 1.200 |
| 20 dic 2023 | 2,9400 | 3,1600 | 2,9400 | 3,1600 | 3,1600 | 1.080 |
| 19 dic 2023 | 2,9800 | 3,2400 | 2,9000 | 2,9400 | 2,9400 | 9.240 |
| 18 dic 2023 | 3,1800 | 3,1800 | 2,9000 | 2,9600 | 2,9600 | 7.440 |
| 15 dic 2023 | 2,9000 | 3,1400 | 2,9000 | 3,1400 | 3,1400 | 1.080 |
| 14 dic 2023 | 2,7200 | 2,8600 | 2,7200 | 2,8600 | 2,8600 | 2.760 |
| 13 dic 2023 | 2,7000 | 2,7600 | 2,6800 | 2,7000 | 2,7000 | 4.560 |
| 12 dic 2023 | 2,6800 | 2,8600 | 2,6600 | 2,7000 | 2,7000 | 6.120 |
| 11 dic 2023 | 2,6800 | 2,8000 | 2,6800 | 2,6800 | 2,6800 | 2.400 |
| 08 dic 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 07 dic 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 120 |
| 06 dic 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 05 dic 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 04 dic 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 120 |
| 01 dic 2023 | 2,6200 | 2,6200 | 2,4800 | 2,6000 | 2,6000 | 2.760 |
| 30 nov 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 120 |
| 29 nov 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 120 |
| 28 nov 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 27 nov 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 24 nov 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 120 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.