Italia markets closed

Sebino S.p.A. (SEB.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
6,66-0,10 (-1,48%)
Alla chiusura: 03:49PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 20226,766,766,606,666,663.600
14 gen 20226,826,826,766,766,76600
13 gen 20226,766,766,726,766,762.100
12 gen 20226,886,986,686,906,906.600
11 gen 20226,806,906,806,846,844.500
10 gen 20226,506,726,486,626,625.400
07 gen 20226,726,726,606,606,604.500
06 gen 20226,786,806,746,806,801.800
05 gen 20226,967,006,846,866,866.600
04 gen 20226,946,986,546,966,9622.200
03 gen 20226,686,986,686,906,9016.500
30 dic 20216,506,666,426,666,6618.300
29 dic 20216,486,506,366,446,4410.200
28 dic 20216,246,486,246,446,447.200
27 dic 20216,406,406,206,206,203.600
23 dic 20216,406,426,306,426,423.000
22 dic 20216,186,306,186,306,303.000
21 dic 20216,126,346,006,166,1646.800
20 dic 20215,986,125,906,066,064.800
17 dic 20216,366,606,006,006,0039.000
16 dic 20216,246,246,006,006,006.300
15 dic 20216,286,306,246,306,303.900
14 dic 20216,406,406,306,406,402.100
13 dic 20216,486,486,286,286,283.300
10 dic 20216,186,306,046,286,288.700
09 dic 20216,266,306,246,306,302.100
08 dic 20216,246,286,246,286,281.200
07 dic 20216,206,306,106,166,168.700
06 dic 20216,566,586,246,246,246.000
03 dic 20216,486,506,346,406,4011.100
02 dic 20215,506,305,506,226,2223.700
01 dic 20215,405,625,405,625,6218.900
30 nov 20215,405,465,265,305,305.700
29 nov 20215,545,545,385,405,4024.000
26 nov 20215,605,605,205,385,3862.400
25 nov 20215,825,825,645,645,6427.300
24 nov 20215,865,905,865,905,903.600
23 nov 20215,985,985,805,805,8014.100
22 nov 20216,006,125,865,865,8634.500
19 nov 20216,366,366,006,006,0019.800
18 nov 20216,546,546,186,186,1828.200
17 nov 20216,966,986,486,546,5428.200
16 nov 20217,147,146,946,966,965.100
15 nov 20217,107,106,967,067,063.600
12 nov 20217,087,087,027,047,042.100
11 nov 20217,087,107,027,027,023.600
10 nov 20217,107,107,067,107,103.300
09 nov 20217,087,227,087,127,126.600
08 nov 20217,127,227,027,087,087.500
05 nov 20217,047,107,007,067,069.000
04 nov 20217,087,167,047,167,163.600
03 nov 20217,227,227,067,067,062.400
02 nov 20217,067,127,067,127,122.700
01 nov 20216,967,066,947,067,062.100
29 ott 20217,067,126,967,047,045.100
28 ott 20217,207,287,007,007,006.300
27 ott 20217,247,267,147,167,163.300
26 ott 20217,107,187,027,087,0813.500
25 ott 20217,027,166,947,007,0010.800
22 ott 20217,027,066,947,067,066.000
21 ott 20217,227,227,067,127,126.900
20 ott 20217,347,347,127,147,142.700
19 ott 20217,067,307,067,227,226.000
18 ott 20216,967,286,907,227,229.000
15 ott 20216,947,106,947,107,103.300
14 ott 20217,127,187,007,007,0013.200
13 ott 20217,067,126,907,007,0023.400
12 ott 20217,227,227,067,067,0632.700
11 ott 20217,307,367,067,067,0611.100
08 ott 20217,347,347,307,307,3013.500
07 ott 20217,147,407,087,387,3812.000
06 ott 20217,367,387,307,307,3019.200
05 ott 20217,447,467,307,307,3037.200
04 ott 20217,407,447,407,447,447.500
01 ott 20217,387,487,307,407,4011.400
30 set 20217,407,507,367,407,407.800
29 set 20217,307,507,067,427,4248.900
28 set 20217,807,807,287,567,5622.200
27 set 20217,467,807,467,707,7030.300
24 set 20217,487,647,407,407,4011.100
23 set 20217,307,407,287,407,4032.100
22 set 20217,207,307,087,307,3032.100
21 set 20217,287,307,047,147,1415.900
20 set 20217,067,066,906,966,9615.000
17 set 20217,027,187,027,187,189.900
16 set 20217,167,207,007,087,0820.700
15 set 20217,027,127,027,107,104.200
14 set 20217,307,307,007,067,0615.300
13 set 20217,167,187,107,147,145.100
10 set 20217,207,307,067,067,0615.000
09 set 20216,947,306,907,067,0634.500
08 set 20216,866,906,846,846,843.900
07 set 20216,906,966,846,866,865.400
06 set 20216,967,006,826,906,9018.000
03 set 20216,986,986,846,846,843.300
02 set 20216,786,886,786,866,8612.900
01 set 20216,786,806,606,786,7810.800
31 ago 20216,606,766,446,706,7027.000
30 ago 20216,827,006,606,626,6226.400
27 ago 20216,906,926,826,826,821.200
*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...