Italia markets close in 8 hours 2 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,300,00 (0,00%)
Al 05:35PM CEST. Mercato aperto.
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ott 20225,305,305,305,305,30-
04 ott 20225,105,385,105,305,3012.000
03 ott 20225,105,105,105,105,102.100
30 set 20225,005,185,005,105,104.800
29 set 20225,665,664,935,045,0439.900
28 set 20225,725,805,705,805,805.400
27 set 20225,645,645,645,645,641.800
26 set 20225,405,525,325,505,503.300
23 set 20225,465,465,305,325,325.100
22 set 20225,645,665,485,605,601.200
21 set 20225,625,625,625,625,62-
20 set 20225,585,625,585,625,62900
19 set 20225,545,545,545,545,541.200
16 set 20225,545,545,545,545,54-
15 set 20225,565,565,545,545,542.100
14 set 20225,565,765,565,665,664.200
13 set 20225,665,785,625,625,623.300
12 set 20225,665,665,665,665,66-
09 set 20225,865,865,665,665,663.900
08 set 20225,845,865,845,865,86900
07 set 20225,785,805,765,765,761.800
06 set 20225,885,885,885,885,88-
05 set 20226,006,005,885,885,88900
02 set 20225,986,145,926,026,026.300
01 set 20226,306,386,106,126,122.700
31 ago 20226,166,266,166,266,26600
30 ago 20226,226,226,226,226,22-
29 ago 20226,226,226,226,226,22300
26 ago 20226,486,506,166,266,266.300
25 ago 20226,426,426,426,426,42600
24 ago 20226,506,506,506,506,50-
23 ago 20226,446,506,426,506,501.500
22 ago 20226,606,606,466,546,544.200
19 ago 20226,606,606,606,606,60-
18 ago 20226,606,606,526,606,603.900
17 ago 20226,586,606,586,586,589.300
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
*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...