Mail

SFER.MI - Salvatore Ferragamo S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
19 lug 2019	21,10	21,17	20,77	20,92	20,92	427.160
18 lug 2019	20,99	21,15	20,85	21,09	21,09	771.637
17 lug 2019	20,90	21,09	20,84	20,94	20,94	270.198
16 lug 2019	20,88	21,06	20,83	20,96	20,96	398.965
15 lug 2019	20,97	21,10	20,52	20,86	20,86	444.431
12 lug 2019	20,84	21,06	20,84	21,01	21,01	301.844
11 lug 2019	20,90	21,07	20,84	20,90	20,90	441.749
10 lug 2019	20,81	21,11	20,72	20,87	20,87	468.297
09 lug 2019	21,34	21,38	20,89	20,89	20,89	452.815
08 lug 2019	21,16	21,54	21,16	21,35	21,35	224.848
05 lug 2019	21,63	21,63	21,26	21,36	21,36	452.737
04 lug 2019	21,51	21,70	21,25	21,57	21,57	439.206
03 lug 2019	21,21	21,72	21,02	21,55	21,55	463.182
02 lug 2019	21,21	21,50	21,12	21,26	21,26	370.813
01 lug 2019	21,20	21,50	21,11	21,20	21,20	497.289
28 giu 2019	20,58	21,10	20,58	20,98	20,98	263.465
27 giu 2019	21,00	21,08	20,74	20,79	20,79	232.823
26 giu 2019	21,13	21,42	20,86	20,86	20,86	683.232
25 giu 2019	20,79	20,90	20,63	20,76	20,76	182.928
24 giu 2019	21,03	21,25	20,78	20,85	20,85	258.160
21 giu 2019	21,05	21,14	20,93	21,08	21,08	323.070
20 giu 2019	20,82	21,09	20,82	20,99	20,99	321.156
19 giu 2019	20,61	21,00	20,61	20,73	20,73	454.282
18 giu 2019	20,06	20,86	19,88	20,70	20,70	602.089
17 giu 2019	19,91	20,25	19,90	20,04	20,04	294.797
14 giu 2019	19,99	20,13	19,86	19,91	19,91	291.697
13 giu 2019	20,06	20,20	19,88	19,99	19,99	573.025
12 giu 2019	20,10	20,34	20,10	20,23	20,23	255.924
11 giu 2019	20,42	20,59	20,30	20,30	20,30	413.859
10 giu 2019	20,35	20,47	20,26	20,39	20,39	274.444
07 giu 2019	19,68	20,29	19,62	20,19	20,19	957.501
06 giu 2019	19,64	20,13	19,58	19,64	19,64	633.892
05 giu 2019	18,76	19,58	18,76	19,34	19,34	782.917
04 giu 2019	18,50	18,93	18,42	18,77	18,77	489.772
03 giu 2019	18,40	18,80	18,40	18,67	18,67	491.859
31 mag 2019	19,16	19,26	18,31	18,65	18,65	1.061.282
30 mag 2019	19,95	20,05	19,25	19,42	19,42	1.040.614
29 mag 2019	20,10	20,12	19,77	19,95	19,95	508.519
28 mag 2019	20,08	20,27	19,95	20,25	20,25	775.254
27 mag 2019	20,62	20,67	20,11	20,13	20,13	286.413
24 mag 2019	20,34	20,60	20,26	20,52	20,52	347.100
23 mag 2019	20,34	20,43	19,78	20,22	20,22	641.183
22 mag 2019	21,01	21,25	20,37	20,44	20,44	559.020
21 mag 2019	20,55	21,05	20,51	21,03	21,03	461.424
20 mag 2019	21,10	21,31	20,32	20,49	20,49	516.769
20 mag 2019	0.34 Dividendo
17 mag 2019	21,52	21,54	21,00	21,30	20,96	565.898
16 mag 2019	21,27	21,62	21,17	21,45	21,11	1.085.361
15 mag 2019	20,31	21,40	20,18	21,25	20,91	4.085.499
14 mag 2019	18,93	19,45	18,73	19,34	19,04	510.434
13 mag 2019	19,42	19,42	18,76	18,86	18,56	507.929
10 mag 2019	19,26	19,56	19,22	19,36	19,05	637.823
09 mag 2019	19,19	19,19	18,73	18,83	18,53	400.400
08 mag 2019	19,15	19,42	19,00	19,33	19,02	377.774
07 mag 2019	19,20	19,32	19,03	19,11	18,80	346.909
06 mag 2019	19,53	19,53	19,11	19,28	18,98	481.409
03 mag 2019	19,64	20,03	19,64	19,89	19,57	547.458
02 mag 2019	19,84	19,89	19,47	19,66	19,34	707.866
30 apr 2019	19,92	20,75	19,89	20,18	19,86	1.548.508
29 apr 2019	19,64	19,76	19,52	19,59	19,28	193.879
26 apr 2019	19,79	19,86	19,55	19,68	19,37	178.961
25 apr 2019	19,82	20,00	19,74	19,80	19,48	242.255
24 apr 2019	19,90	20,05	19,72	19,84	19,53	1.177.361
23 apr 2019	19,82	19,94	19,59	19,83	19,51	479.730
18 apr 2019	19,90	19,90	19,39	19,73	19,42	677.306
17 apr 2019	19,53	20,09	19,39	19,85	19,54	1.014.974
16 apr 2019	19,58	19,72	19,42	19,56	19,24	188.703
15 apr 2019	19,73	19,83	19,58	19,63	19,31	166.982
12 apr 2019	20,00	20,06	19,58	19,80	19,48	706.748
11 apr 2019	19,31	20,27	19,25	20,00	19,68	1.417.756
10 apr 2019	19,24	19,24	18,94	19,16	18,85	384.646
09 apr 2019	19,28	19,39	19,23	19,23	18,92	203.838
08 apr 2019	19,64	19,67	19,26	19,28	18,97	294.577
05 apr 2019	19,64	19,68	19,53	19,57	19,25	213.191
04 apr 2019	19,23	19,63	19,21	19,59	19,28	585.086
03 apr 2019	19,59	19,64	19,31	19,32	19,01	523.051
02 apr 2019	19,62	19,63	19,41	19,49	19,18	396.423
01 apr 2019	19,23	19,64	19,19	19,59	19,28	659.382
29 mar 2019	18,88	19,14	18,80	19,12	18,81	493.818
28 mar 2019	18,81	19,00	18,67	18,73	18,43	295.760
27 mar 2019	19,00	19,00	18,70	18,87	18,57	353.996
26 mar 2019	18,74	18,90	18,67	18,86	18,56	511.478
25 mar 2019	18,39	18,74	18,39	18,61	18,32	242.884
22 mar 2019	18,89	18,97	18,45	18,54	18,24	825.446
21 mar 2019	18,93	18,95	18,80	18,87	18,57	272.696
20 mar 2019	18,94	19,03	18,82	18,87	18,57	378.751
19 mar 2019	18,87	19,17	18,82	19,04	18,74	347.549
18 mar 2019	19,25	19,33	18,75	18,90	18,59	1.770.207
15 mar 2019	19,27	19,57	19,18	19,30	18,99	507.095
14 mar 2019	19,26	19,50	19,11	19,17	18,86	871.578
13 mar 2019	18,32	19,26	18,32	19,25	18,94	2.684.040
12 mar 2019	18,40	18,49	17,80	18,00	17,71	556.290
11 mar 2019	18,03	18,60	17,98	18,37	18,08	816.646
08 mar 2019	18,28	18,33	18,00	18,02	17,74	347.878
07 mar 2019	18,62	18,80	18,33	18,34	18,05	752.218
06 mar 2019	18,53	18,68	18,48	18,64	18,34	291.517
05 mar 2019	18,83	18,93	18,48	18,55	18,25	646.406
04 mar 2019	19,10	19,11	18,85	18,89	18,59	467.189
01 mar 2019	18,84	19,39	18,83	18,97	18,67	991.047
28 feb 2019	18,58	18,76	18,48	18,67	18,38	268.791
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità