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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 201921,1021,1720,7720,9220,92427.160
18 lug 201920,9921,1520,8521,0921,09771.637
17 lug 201920,9021,0920,8420,9420,94270.198
16 lug 201920,8821,0620,8320,9620,96398.965
15 lug 201920,9721,1020,5220,8620,86444.431
12 lug 201920,8421,0620,8421,0121,01301.844
11 lug 201920,9021,0720,8420,9020,90441.749
10 lug 201920,8121,1120,7220,8720,87468.297
09 lug 201921,3421,3820,8920,8920,89452.815
08 lug 201921,1621,5421,1621,3521,35224.848
05 lug 201921,6321,6321,2621,3621,36452.737
04 lug 201921,5121,7021,2521,5721,57439.206
03 lug 201921,2121,7221,0221,5521,55463.182
02 lug 201921,2121,5021,1221,2621,26370.813
01 lug 201921,2021,5021,1121,2021,20497.289
28 giu 201920,5821,1020,5820,9820,98263.465
27 giu 201921,0021,0820,7420,7920,79232.823
26 giu 201921,1321,4220,8620,8620,86683.232
25 giu 201920,7920,9020,6320,7620,76182.928
24 giu 201921,0321,2520,7820,8520,85258.160
21 giu 201921,0521,1420,9321,0821,08323.070
20 giu 201920,8221,0920,8220,9920,99321.156
19 giu 201920,6121,0020,6120,7320,73454.282
18 giu 201920,0620,8619,8820,7020,70602.089
17 giu 201919,9120,2519,9020,0420,04294.797
14 giu 201919,9920,1319,8619,9119,91291.697
13 giu 201920,0620,2019,8819,9919,99573.025
12 giu 201920,1020,3420,1020,2320,23255.924
11 giu 201920,4220,5920,3020,3020,30413.859
10 giu 201920,3520,4720,2620,3920,39274.444
07 giu 201919,6820,2919,6220,1920,19957.501
06 giu 201919,6420,1319,5819,6419,64633.892
05 giu 201918,7619,5818,7619,3419,34782.917
04 giu 201918,5018,9318,4218,7718,77489.772
03 giu 201918,4018,8018,4018,6718,67491.859
31 mag 201919,1619,2618,3118,6518,651.061.282
30 mag 201919,9520,0519,2519,4219,421.040.614
29 mag 201920,1020,1219,7719,9519,95508.519
28 mag 201920,0820,2719,9520,2520,25775.254
27 mag 201920,6220,6720,1120,1320,13286.413
24 mag 201920,3420,6020,2620,5220,52347.100
23 mag 201920,3420,4319,7820,2220,22641.183
22 mag 201921,0121,2520,3720,4420,44559.020
21 mag 201920,5521,0520,5121,0321,03461.424
20 mag 201921,1021,3120,3220,4920,49516.769
20 mag 20190.34 Dividendo
17 mag 201921,5221,5421,0021,3020,96565.898
16 mag 201921,2721,6221,1721,4521,111.085.361
15 mag 201920,3121,4020,1821,2520,914.085.499
14 mag 201918,9319,4518,7319,3419,04510.434
13 mag 201919,4219,4218,7618,8618,56507.929
10 mag 201919,2619,5619,2219,3619,05637.823
09 mag 201919,1919,1918,7318,8318,53400.400
08 mag 201919,1519,4219,0019,3319,02377.774
07 mag 201919,2019,3219,0319,1118,80346.909
06 mag 201919,5319,5319,1119,2818,98481.409
03 mag 201919,6420,0319,6419,8919,57547.458
02 mag 201919,8419,8919,4719,6619,34707.866
30 apr 201919,9220,7519,8920,1819,861.548.508
29 apr 201919,6419,7619,5219,5919,28193.879
26 apr 201919,7919,8619,5519,6819,37178.961
25 apr 201919,8220,0019,7419,8019,48242.255
24 apr 201919,9020,0519,7219,8419,531.177.361
23 apr 201919,8219,9419,5919,8319,51479.730
18 apr 201919,9019,9019,3919,7319,42677.306
17 apr 201919,5320,0919,3919,8519,541.014.974
16 apr 201919,5819,7219,4219,5619,24188.703
15 apr 201919,7319,8319,5819,6319,31166.982
12 apr 201920,0020,0619,5819,8019,48706.748
11 apr 201919,3120,2719,2520,0019,681.417.756
10 apr 201919,2419,2418,9419,1618,85384.646
09 apr 201919,2819,3919,2319,2318,92203.838
08 apr 201919,6419,6719,2619,2818,97294.577
05 apr 201919,6419,6819,5319,5719,25213.191
04 apr 201919,2319,6319,2119,5919,28585.086
03 apr 201919,5919,6419,3119,3219,01523.051
02 apr 201919,6219,6319,4119,4919,18396.423
01 apr 201919,2319,6419,1919,5919,28659.382
29 mar 201918,8819,1418,8019,1218,81493.818
28 mar 201918,8119,0018,6718,7318,43295.760
27 mar 201919,0019,0018,7018,8718,57353.996
26 mar 201918,7418,9018,6718,8618,56511.478
25 mar 201918,3918,7418,3918,6118,32242.884
22 mar 201918,8918,9718,4518,5418,24825.446
21 mar 201918,9318,9518,8018,8718,57272.696
20 mar 201918,9419,0318,8218,8718,57378.751
19 mar 201918,8719,1718,8219,0418,74347.549
18 mar 201919,2519,3318,7518,9018,591.770.207
15 mar 201919,2719,5719,1819,3018,99507.095
14 mar 201919,2619,5019,1119,1718,86871.578
13 mar 201918,3219,2618,3219,2518,942.684.040
12 mar 201918,4018,4917,8018,0017,71556.290
11 mar 201918,0318,6017,9818,3718,08816.646
08 mar 201918,2818,3318,0018,0217,74347.878
07 mar 201918,6218,8018,3318,3418,05752.218
06 mar 201918,5318,6818,4818,6418,34291.517
05 mar 201918,8318,9318,4818,5518,25646.406
04 mar 201919,1019,1118,8518,8918,59467.189
01 mar 201918,8419,3918,8318,9718,67991.047
28 feb 201918,5818,7618,4818,6718,38268.791
*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