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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 201822,1022,8022,1022,8022,80-
30 gen 201823,3023,6422,9422,9522,95424.239
29 gen 201823,2623,4823,1523,3823,38399.997
26 gen 201823,0823,2222,9223,2223,22398.389
25 gen 201822,4223,2822,3223,1023,10726.158
24 gen 201822,9023,2022,2223,1023,10954.306
23 gen 201823,6623,7023,0823,1423,14604.201
22 gen 201823,0023,7823,0023,6423,641.540.488
19 gen 201822,0022,9021,9222,7622,76908.844
18 gen 201822,1622,1621,7421,9221,92499.386
17 gen 201822,2422,2421,9822,0022,00290.730
16 gen 201822,1422,3622,1422,2222,22256.718
15 gen 201822,1422,3222,1022,2022,20164.255
12 gen 201822,1422,5022,0822,2622,26710.973
11 gen 201822,2022,3421,9021,9021,90434.900
10 gen 201821,9022,2421,8222,2422,24324.669
09 gen 201822,0622,2621,8422,0222,02876.136
08 gen 201822,7022,8022,3222,4422,44368.946
05 gen 201822,4822,7422,4822,7222,72306.176
04 gen 201822,5022,5022,1222,4422,44238.296
03 gen 201822,1222,5022,1222,3022,30314.606
02 gen 201822,1522,1921,8421,9721,97214.152
29 dic 201722,0622,3421,9422,1522,15231.800
28 dic 201722,1022,1521,9222,0522,05222.355
27 dic 201722,0522,1521,9821,9821,98191.733
22 dic 201721,9422,0521,8122,0522,05210.477
21 dic 201721,7421,9721,6821,9721,97372.050
20 dic 201721,7021,9521,5821,7521,75379.082
19 dic 201721,6021,9121,5421,5821,58611.462
18 dic 201721,0021,5520,9021,5121,51852.016
15 dic 201720,7021,1920,4221,1521,152.465.735
14 dic 201722,4222,7422,3622,5722,57621.541
13 dic 201722,6722,6822,2222,4622,46483.213
12 dic 201723,1823,2222,0522,6122,611.494.988
11 dic 201723,3023,5923,1623,2723,27509.769
08 dic 201723,0523,4822,9923,3123,31526.941
07 dic 201723,0923,1322,9222,9522,95298.866
06 dic 201722,7023,1022,5623,0323,03542.335
05 dic 201722,7422,9822,6622,8222,82401.957
04 dic 201722,7022,8722,4622,8722,87362.134
01 dic 201722,9122,9222,3722,5022,50633.331
30 nov 201722,7523,0022,6822,9622,96486.588
29 nov 201722,6022,9522,4522,8022,80580.090
28 nov 201722,4022,5322,2922,4522,45354.523
27 nov 201722,3522,4222,0222,3522,35438.572
24 nov 201722,1222,3922,1022,2022,20368.098
23 nov 201721,5122,2421,5022,0522,05410.849
22 nov 201721,8822,1121,7821,7821,78455.042
21 nov 201721,4622,0021,3321,9321,93533.863
20 nov 201721,4321,6321,2621,4421,44421.554
17 nov 201721,4021,6921,2421,5221,52546.959
16 nov 201721,0021,6220,8021,4021,401.022.782
15 nov 201721,0921,1020,4620,9420,942.609.341
14 nov 201722,0022,0521,8021,8321,83280.042
13 nov 201721,9623,0521,6821,9121,911.350.938
10 nov 201722,6422,6421,9222,0022,00750.579
09 nov 201722,7922,7922,0922,5022,50777.593
08 nov 201722,7322,8022,6322,7622,76584.780
07 nov 201723,0823,0822,6522,7422,74884.159
06 nov 201722,7923,0922,7523,0823,08971.079
03 nov 201722,8022,9422,7122,8922,89317.345
02 nov 201722,6522,8822,6222,8422,84601.843
01 nov 201722,6022,8222,5422,7022,70504.871
31 ott 201722,2622,5922,0922,5422,54785.130
30 ott 201721,8022,2621,8022,2622,26471.696
27 ott 201721,3522,0121,1221,8021,801.097.685
26 ott 201721,6821,7421,3421,7021,701.435.364
25 ott 201722,0522,2821,5321,7421,741.396.902
24 ott 201722,1522,2721,9522,1622,16664.948
23 ott 201722,2022,2922,0222,1522,15619.987
20 ott 201722,4122,5822,0522,2222,22772.283
19 ott 201722,8522,8522,3822,4222,42547.658
18 ott 201722,9023,1722,6422,8222,82547.355
17 ott 201723,0623,0622,6522,8422,84386.462
16 ott 201722,8823,0822,7122,9922,99440.417
13 ott 201722,5123,0822,2622,9222,92987.915
12 ott 201722,9022,9722,5022,5022,50475.690
11 ott 201722,9722,9722,6322,8922,89654.865
10 ott 201723,0023,1622,8922,9722,97684.839
09 ott 201722,7022,9522,5122,8022,80572.574
06 ott 201722,7522,9022,6022,6022,60536.977
05 ott 201723,1623,1622,6322,7922,79950.234
04 ott 201723,5023,5423,0323,1423,14599.089
03 ott 201724,0024,0523,4723,5123,511.176.964
02 ott 201723,9224,3823,8324,3224,32855.777
29 set 201724,0424,0723,6523,7523,75541.964
28 set 201724,1724,1923,6823,9623,96633.441
27 set 201724,1124,2023,8124,0124,011.051.424
26 set 201723,3023,9923,2523,8523,851.478.816
25 set 201722,9023,3022,8423,1723,17333.907
22 set 201722,9323,2022,8722,9022,90297.588
21 set 201722,7023,0022,5822,9322,93361.840
20 set 201722,8023,3822,4022,6022,601.083.075
19 set 201722,8022,8422,4722,7622,76418.634
18 set 201722,6523,1022,3522,8822,881.031.440
15 set 201723,6523,7922,6122,6322,631.417.619
14 set 201723,7323,8123,4023,5623,56578.488
13 set 201723,8923,9823,5523,8023,801.117.273
12 set 201723,9024,0823,6523,9023,90619.938
11 set 201723,6624,0123,6623,9323,93408.570
*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