Italia markets open in 7 hours 20 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,58+0,02 (+0,30%)
Alla chiusura: 04:38PM CEST
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 20226,586,686,366,586,589.300
16 ago 20226,586,686,366,566,566.300
12 ago 20226,566,606,566,606,60900
11 ago 20226,566,566,506,566,562.400
10 ago 20226,606,606,606,606,60-
09 ago 20226,546,606,526,606,601.800
08 ago 20226,526,666,506,666,664.200
05 ago 20226,486,546,386,506,505.700
04 ago 20226,506,546,466,526,522.700
03 ago 20226,506,586,466,546,543.600
02 ago 20226,526,646,506,526,5219.200
01 ago 20226,786,826,726,726,723.000
29 lug 20226,726,766,606,766,764.200
28 lug 20226,806,806,806,806,80900
27 lug 20226,766,806,706,806,803.300
26 lug 20226,626,726,626,706,703.600
25 lug 20226,987,006,606,606,6017.400
22 lug 20226,666,746,586,586,587.200
21 lug 20226,666,666,666,666,66-
20 lug 20226,486,666,486,666,667.800
19 lug 20226,606,606,606,606,60-
18 lug 20226,666,666,566,606,604.200
15 lug 20226,666,946,666,726,725.400
14 lug 20226,606,606,606,606,60-
13 lug 20226,626,666,526,606,608.400
12 lug 20226,626,686,226,686,6836.900
11 lug 20226,686,686,566,666,662.100
08 lug 20227,007,006,746,746,7412.600
07 lug 20226,807,006,747,007,009.600
06 lug 20226,526,806,526,706,7010.200
05 lug 20226,626,686,506,686,6811.100
04 lug 20226,526,546,506,526,521.800
01 lug 20226,606,706,506,706,7010.200
30 giu 20226,386,706,306,506,5012.600
29 giu 20226,326,386,266,306,303.000
28 giu 20226,426,606,106,386,3821.900
27 giu 20226,386,466,326,326,321.800
24 giu 20226,386,466,286,326,324.800
23 giu 20226,626,806,286,486,4820.400
22 giu 20226,586,866,586,806,805.700
21 giu 20226,486,706,446,606,603.600
20 giu 20226,786,826,486,546,545.700
17 giu 20226,766,766,506,606,6010.800
16 giu 20226,146,786,106,786,7837.200
15 giu 20226,066,346,026,346,3410.500
14 giu 20226,066,206,006,106,103.300
13 giu 20225,946,205,946,006,0010.800
10 giu 20226,246,245,905,985,9832.400
09 giu 20226,306,346,166,266,267.800
08 giu 20226,646,886,406,406,4034.200
07 giu 20226,406,606,106,426,4231.500
06 giu 20225,946,405,946,406,4018.900
03 giu 20226,166,205,965,965,9621.000
02 giu 20225,985,985,965,985,981.200
01 giu 20225,985,985,985,985,98600
31 mag 20226,026,145,945,965,965.700
30 mag 20226,046,066,006,006,004.500
27 mag 20225,866,345,865,925,9227.600
26 mag 20225,766,105,765,785,7813.800
25 mag 20225,685,685,685,685,68300
24 mag 20225,665,705,665,705,704.500
23 mag 20225,705,705,705,705,702.700
20 mag 20225,765,865,705,705,704.200
19 mag 20225,725,725,725,725,721.800
18 mag 20225,805,805,805,805,807.500
17 mag 20225,805,905,805,885,881.500
16 mag 20225,785,805,785,785,782.100
13 mag 20225,725,865,625,825,828.700
12 mag 20225,945,945,565,745,749.900
11 mag 20225,986,265,865,925,929.300
10 mag 20225,646,105,506,106,1013.200
09 mag 20225,665,765,465,505,5015.900
06 mag 20225,385,605,365,505,5050.100
05 mag 20225,345,405,305,405,4015.000
04 mag 20225,405,405,345,345,344.200
03 mag 20225,325,325,325,325,321.500
02 mag 20225,345,345,325,325,321.500
29 apr 20225,405,405,405,405,40-
28 apr 20225,405,405,405,405,40600
27 apr 20225,345,345,345,345,344.500
26 apr 20225,345,405,305,305,3021.000
25 apr 20225,345,345,305,305,301.200
22 apr 20225,345,405,305,305,303.900
21 apr 20225,405,405,345,345,346.600
20 apr 20225,285,465,285,365,3670.800
19 apr 20225,365,405,305,305,309.900
14 apr 20225,485,505,365,365,366.900
13 apr 20225,345,625,305,605,6019.500
12 apr 20225,345,345,305,345,342.100
11 apr 20225,245,305,245,305,308.400
08 apr 20225,225,345,105,205,2011.400
07 apr 20225,225,345,205,305,3014.700
06 apr 20225,285,285,205,205,203.000
05 apr 20225,265,305,265,265,264.800
04 apr 20225,225,285,205,245,2410.200
01 apr 20225,245,605,245,305,3029.400
31 mar 20225,385,405,205,205,2010.800
30 mar 20225,385,485,325,325,328.100
29 mar 20225,305,405,305,405,4016.500
28 mar 20225,385,605,305,365,3633.300
*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...