Italia markets closed

SeSa S.p.A. (SES.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
102,50-0,90 (-0,87%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 2024103,00104,50102,40102,50102,5027.699
22 lug 2024101,80103,40101,30103,40103,4040.489
19 lug 2024103,80104,00101,30101,90101,9049.333
18 lug 2024119,80120,10103,10104,20104,20157.983
17 lug 2024119,00119,70117,60119,10119,1011.484
16 lug 2024117,90120,30117,50120,00120,0022.989
15 lug 2024118,70120,60118,40118,70118,7016.991
12 lug 2024118,30119,80117,70118,70118,707.080
11 lug 2024117,50119,80117,20119,80119,8016.210
10 lug 2024117,40118,60117,20117,60117,6015.388
09 lug 2024119,10119,20116,10117,50117,5016.353
08 lug 2024120,10120,80118,50119,00119,006.719
05 lug 2024118,50120,10117,70119,40119,4016.725
04 lug 2024120,10120,90117,70117,70117,7012.998
03 lug 2024117,90120,40117,50119,70119,7029.942
02 lug 2024117,20117,80116,00117,50117,5010.640
01 lug 2024115,80118,10115,00116,70116,7012.913
28 giu 2024115,70115,70114,20115,30115,308.997
27 giu 2024115,20115,30113,60114,80114,809.064
26 giu 2024115,90117,30113,20115,20115,2019.209
25 giu 2024119,50119,70115,60116,20116,2027.654
24 giu 2024117,00119,90116,80119,60119,6043.710
21 giu 2024114,60117,20113,90117,00117,0059.620
20 giu 2024106,10115,00106,10115,00115,0072.264
19 giu 2024107,80108,30106,30106,30106,306.279
18 giu 2024106,40107,90105,80107,60107,608.588
17 giu 2024105,90106,40104,70106,10106,1010.401
14 giu 2024105,60105,60103,10104,60104,6012.168
13 giu 2024108,20108,40104,70105,00105,0015.985
12 giu 2024106,40108,80105,50108,60108,6011.825
11 giu 2024108,70110,00105,60106,00106,0023.052
10 giu 2024108,00108,90106,10108,80108,8021.520
07 giu 2024107,50109,40107,50108,70108,707.412
06 giu 2024108,70110,00107,70108,00108,0010.301
05 giu 2024107,40109,30107,30108,60108,6013.647
04 giu 2024106,30108,20105,90107,00107,0011.743
03 giu 2024106,10107,10105,50107,10107,1011.108
31 mag 2024107,00107,50104,60106,20106,2029.750
30 mag 2024106,20108,00106,00107,50107,5010.774
29 mag 2024107,40108,90106,60107,00107,0013.668
28 mag 2024109,80110,90108,20108,30108,3017.641
27 mag 2024107,80110,00107,70109,50109,5012.855
24 mag 2024108,70108,80107,40107,60107,6015.210
23 mag 2024107,30109,90107,00109,00109,0019.258
22 mag 2024106,80107,60106,10107,60107,6012.696
21 mag 2024106,80106,80105,30106,30106,3010.992
20 mag 2024105,20106,70104,60106,60106,6015.818
17 mag 2024105,80106,00104,20104,60104,607.854
16 mag 2024105,10106,00104,80106,00106,007.303
15 mag 2024104,70105,70103,90105,00105,0016.347
14 mag 2024102,30104,80102,00104,20104,2022.910
13 mag 2024102,00104,80102,00102,30102,3018.092
10 mag 2024102,50103,00100,90101,50101,5019.152
09 mag 2024102,20102,40101,10101,70101,708.223
08 mag 2024102,00102,10100,40101,90101,9011.407
07 mag 202499,60101,8099,15101,80101,8023.746
06 mag 202498,9599,7598,3598,9098,908.535
03 mag 202498,95100,4098,6099,0099,0010.635
02 mag 2024100,30100,3097,8098,3098,3014.343
30 apr 2024100,10100,4097,6097,9597,9519.825
29 apr 202498,40100,1098,00100,10100,1022.716
26 apr 202497,6098,5096,7597,8597,858.378
25 apr 202497,3597,3595,6096,7096,7013.024
24 apr 2024100,20100,2097,2097,2097,2013.811
23 apr 202497,2099,4596,9098,7598,7511.274
22 apr 202497,1098,5596,9597,2097,2010.126
19 apr 202498,0098,2097,0597,1097,107.066
18 apr 202498,8598,9096,4598,3598,3518.020
17 apr 202499,3099,9098,2598,9598,9517.122
16 apr 202499,2599,7598,1599,1099,1019.430
15 apr 202499,60101,5099,25100,00100,0012.607
12 apr 2024100,70101,5099,60100,50100,5020.772
11 apr 202499,30100,6098,4099,1099,1017.589
10 apr 2024100,90101,5099,1099,1099,1018.368
09 apr 202499,85101,6099,25100,80100,8011.684
08 apr 202498,90100,4098,90100,00100,0010.470
05 apr 202498,35100,4097,4599,9099,9025.815
04 apr 2024101,70102,4098,8599,9599,9515.226
03 apr 2024101,50101,80100,00101,40101,4020.963
02 apr 2024102,30103,80101,50101,50101,5025.402
28 mar 2024103,10103,20101,40102,50102,5023.288
27 mar 2024101,70103,00101,00102,50102,5020.297
26 mar 2024100,70101,4099,35101,40101,4014.002
25 mar 2024101,90101,9099,25100,70100,7019.350
22 mar 2024100,90101,8099,80101,50101,5026.537
21 mar 202499,55102,0099,15100,90100,9040.663
20 mar 2024100,30100,7098,5099,3099,3033.940
19 mar 202499,10100,8097,10100,80100,8050.809
18 mar 2024102,00102,0098,7099,0099,0066.835
15 mar 2024105,10105,90101,30102,40102,4077.676
14 mar 2024112,90114,70100,00105,00105,00151.200
13 mar 2024112,60114,00112,00113,20113,2014.013
12 mar 2024112,70113,10109,80112,10112,1023.111
11 mar 2024112,50113,30111,50112,50112,5012.723
08 mar 2024113,80114,80113,00113,20113,2013.086
07 mar 2024113,50115,50112,20114,30114,3016.405
06 mar 2024113,10115,00112,30113,80113,8013.978
05 mar 2024114,80116,20113,40113,40113,4011.524
04 mar 2024115,80116,30114,60115,60115,6015.558
01 mar 2024115,60116,60114,50115,40115,4020.241
*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...