Italia markets close in 4 hours

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,82+0,04 (+0,69%)
Al 12:00PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20225,805,905,805,825,821.200
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
25 mar 20225,345,405,305,305,302.400
24 mar 20225,205,365,205,345,343.900
23 mar 20225,305,385,225,305,306.900
22 mar 20225,385,445,185,305,309.600
21 mar 20225,465,485,385,385,387.800
18 mar 20225,465,465,465,465,46300
17 mar 20225,365,465,365,465,465.100
16 mar 20225,245,465,245,445,4411.100
15 mar 20225,405,405,305,405,406.900
14 mar 20225,265,545,265,545,545.400
11 mar 20225,405,405,185,405,406.300
10 mar 20225,145,305,145,305,304.500
09 mar 20225,005,305,005,145,149.300
08 mar 20224,915,004,914,994,992.700
07 mar 20224,504,904,504,854,855.400
04 mar 20225,005,044,684,904,904.800
03 mar 20225,005,065,005,065,063.300
02 mar 20225,045,084,905,045,0412.900
01 mar 20225,385,385,185,185,188.100
28 feb 20225,205,345,005,345,3420.100
25 feb 20225,265,605,125,185,1830.600
24 feb 20225,525,525,205,205,2016.500
23 feb 20225,805,805,665,665,669.900
22 feb 20226,006,005,705,825,8231.200
21 feb 20226,146,166,146,146,141.200
18 feb 20226,146,206,066,206,204.500
17 feb 20226,206,306,086,246,243.300
16 feb 20226,186,206,186,186,182.700
15 feb 20226,206,206,206,206,20-
14 feb 20226,206,205,986,206,203.900
11 feb 20226,126,225,966,226,224.200
10 feb 20226,226,266,226,246,242.400
09 feb 20226,226,266,186,226,222.700
08 feb 20226,306,306,306,306,30-
07 feb 20226,426,426,306,306,301.500
04 feb 20226,226,346,206,346,342.100
03 feb 20226,366,386,266,366,361.200
02 feb 20226,266,566,166,386,389.300
01 feb 20226,266,406,186,406,4011.400
31 gen 20226,266,266,126,126,121.200
28 gen 20226,286,286,206,286,281.500
27 gen 20226,166,346,166,306,303.900
26 gen 20226,306,306,166,186,184.800
25 gen 20226,286,286,126,126,121.500
24 gen 20226,526,526,106,306,309.600
21 gen 20226,646,646,606,606,601.800
20 gen 20226,686,786,646,786,78900
19 gen 20226,866,866,666,786,781.500
18 gen 20226,626,806,606,806,801.500
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
*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...