Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
6,40+0,18 (+2,89%)
Alla chiusura: 03:52PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 ago 20216,887,206,646,786,7853.100
25 ago 20217,107,406,886,886,88110.700
24 ago 20216,987,046,907,027,0234.500
23 ago 20217,007,006,766,906,9015.000
20 ago 20217,087,086,906,986,989.300
19 ago 20217,067,166,847,087,0829.100
18 ago 20216,987,246,867,027,0287.300
17 ago 20217,007,286,746,806,80106.800
16 ago 20216,346,966,186,846,84104.700
13 ago 20216,266,266,166,166,162.700
12 ago 20216,206,346,206,206,209.300
11 ago 20216,126,266,066,206,2016.500
10 ago 20216,126,186,006,046,046.000
09 ago 20216,046,046,046,046,043.300
06 ago 20216,066,066,046,066,061.500
05 ago 20216,106,206,046,186,1814.700
04 ago 20216,066,066,046,046,04900
03 ago 20216,146,146,106,106,101.800
02 ago 20216,126,146,066,066,061.800
30 lug 20216,066,206,046,046,048.400
29 lug 20216,046,106,046,066,062.100
28 lug 20216,106,186,046,086,082.700
27 lug 20216,046,206,046,206,203.300
26 lug 20216,226,306,046,046,045.700
23 lug 20216,106,186,106,186,1812.000
22 lug 20216,066,085,986,046,0421.300
21 lug 20215,866,025,866,006,007.200
20 lug 20215,785,805,725,765,765.700
19 lug 20215,645,865,625,865,865.700
*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...