Italia markets closed
Dow Jones
33.852,53 +3,07 (+0,01%) Nasdaq
10.983,78 -65,72 (-0,59%) Nikkei 225
28.027,84 -134,99 (-0,48%) EUR/USD
1,0341 -0,0003 (-0,03%) BTC-EUR
15.937,56 +133,68 (+0,85%) CMC Crypto 200
389,69 +0,96 (+0,25%)
Salvatore Ferragamo S.p.A. (SFER.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 nov 2022 | 16,39 | 16,57 | 16,29 | 16,30 | 16,30 | 141.992 |
| 28 nov 2022 | 16,66 | 16,66 | 16,05 | 16,23 | 16,23 | 90.519 |
| 25 nov 2022 | 16,35 | 16,35 | 16,03 | 16,10 | 16,10 | 144.981 |
| 24 nov 2022 | 16,51 | 16,60 | 16,31 | 16,32 | 16,32 | 82.306 |
| 23 nov 2022 | 16,25 | 16,61 | 16,14 | 16,49 | 16,49 | 132.957 |
| 22 nov 2022 | 16,30 | 16,36 | 16,13 | 16,29 | 16,29 | 89.534 |
| 21 nov 2022 | 16,52 | 16,58 | 16,32 | 16,45 | 16,45 | 133.040 |
| 18 nov 2022 | 16,60 | 16,66 | 16,30 | 16,58 | 16,58 | 104.830 |
| 17 nov 2022 | 16,29 | 16,57 | 16,25 | 16,40 | 16,40 | 214.610 |
| 16 nov 2022 | 16,62 | 16,77 | 16,22 | 16,27 | 16,27 | 184.736 |
| 15 nov 2022 | 16,74 | 17,25 | 16,62 | 16,76 | 16,76 | 216.748 |
| 14 nov 2022 | 17,14 | 17,17 | 16,62 | 16,71 | 16,71 | 179.584 |
| 11 nov 2022 | 16,48 | 17,34 | 16,41 | 16,97 | 16,97 | 893.841 |
| 10 nov 2022 | 15,34 | 15,98 | 15,31 | 15,94 | 15,94 | 302.132 |
| 09 nov 2022 | 15,52 | 15,69 | 15,00 | 15,54 | 15,54 | 362.746 |
| 08 nov 2022 | 15,24 | 15,63 | 15,01 | 15,57 | 15,57 | 142.582 |
| 07 nov 2022 | 15,27 | 15,39 | 15,15 | 15,26 | 15,26 | 123.488 |
| 04 nov 2022 | 14,93 | 15,61 | 14,91 | 15,33 | 15,33 | 289.913 |
| 03 nov 2022 | 15,00 | 15,00 | 14,60 | 14,73 | 14,73 | 125.530 |
| 02 nov 2022 | 15,20 | 15,45 | 15,00 | 15,03 | 15,03 | 207.142 |
| 01 nov 2022 | 15,08 | 15,51 | 14,99 | 15,08 | 15,08 | 191.112 |
| 31 ott 2022 | 14,90 | 15,04 | 14,74 | 14,88 | 14,88 | 137.448 |
| 28 ott 2022 | 15,00 | 15,20 | 14,73 | 14,79 | 14,79 | 221.583 |
| 27 ott 2022 | 15,30 | 15,35 | 14,87 | 15,07 | 15,07 | 159.259 |
| 26 ott 2022 | 15,30 | 15,38 | 15,10 | 15,31 | 15,31 | 96.422 |
| 25 ott 2022 | 14,87 | 15,48 | 14,68 | 15,35 | 15,35 | 157.858 |
| 24 ott 2022 | 14,90 | 15,06 | 14,58 | 14,85 | 14,85 | 160.246 |
| 21 ott 2022 | 15,10 | 15,23 | 14,63 | 14,93 | 14,93 | 174.046 |
| 20 ott 2022 | 15,28 | 15,65 | 15,06 | 15,42 | 15,42 | 438.012 |
| 19 ott 2022 | 15,29 | 15,31 | 15,08 | 15,23 | 15,23 | 86.548 |
| 18 ott 2022 | 15,38 | 15,56 | 15,09 | 15,16 | 15,16 | 180.114 |
| 17 ott 2022 | 15,00 | 15,38 | 14,76 | 15,23 | 15,23 | 129.830 |
| 14 ott 2022 | 15,32 | 15,44 | 14,96 | 15,03 | 15,03 | 132.288 |
| 13 ott 2022 | 15,09 | 15,28 | 14,49 | 15,03 | 15,03 | 121.166 |
| 12 ott 2022 | 14,87 | 15,15 | 14,76 | 14,93 | 14,93 | 132.308 |
| 11 ott 2022 | 14,54 | 14,88 | 14,40 | 14,80 | 14,80 | 129.293 |
| 10 ott 2022 | 14,47 | 14,83 | 14,38 | 14,59 | 14,59 | 83.525 |
| 07 ott 2022 | 15,10 | 15,10 | 14,54 | 14,66 | 14,66 | 105.216 |
| 06 ott 2022 | 14,91 | 15,15 | 14,83 | 14,89 | 14,89 | 126.830 |
| 05 ott 2022 | 15,13 | 15,24 | 14,82 | 14,93 | 14,93 | 128.848 |
| 04 ott 2022 | 14,67 | 15,15 | 14,54 | 15,15 | 15,15 | 242.937 |
| 03 ott 2022 | 14,34 | 14,50 | 14,04 | 14,45 | 14,45 | 136.754 |
| 30 set 2022 | 14,36 | 14,50 | 14,19 | 14,46 | 14,46 | 140.535 |
| 29 set 2022 | 14,33 | 14,41 | 14,15 | 14,31 | 14,31 | 146.059 |
| 28 set 2022 | 13,80 | 14,40 | 13,62 | 14,35 | 14,35 | 235.008 |
| 27 set 2022 | 14,21 | 14,43 | 13,88 | 13,94 | 13,94 | 135.726 |
| 26 set 2022 | 13,59 | 14,12 | 13,58 | 14,12 | 14,12 | 490.293 |
| 23 set 2022 | 14,25 | 14,32 | 13,62 | 13,62 | 13,62 | 311.825 |
| 22 set 2022 | 14,50 | 14,90 | 14,26 | 14,39 | 14,39 | 214.867 |
| 21 set 2022 | 14,64 | 14,89 | 14,52 | 14,89 | 14,89 | 128.803 |
| 20 set 2022 | 14,92 | 15,02 | 14,70 | 14,70 | 14,70 | 122.700 |
| 19 set 2022 | 14,25 | 14,92 | 14,25 | 14,75 | 14,75 | 175.419 |
| 16 set 2022 | 14,62 | 14,62 | 14,14 | 14,30 | 14,30 | 369.262 |
| 15 set 2022 | 14,90 | 15,00 | 14,65 | 14,73 | 14,73 | 234.309 |
| 14 set 2022 | 15,08 | 15,15 | 14,74 | 14,91 | 14,91 | 291.165 |
| 13 set 2022 | 15,70 | 15,76 | 15,05 | 15,13 | 15,13 | 235.235 |
| 12 set 2022 | 15,84 | 15,88 | 15,51 | 15,62 | 15,62 | 117.993 |
| 09 set 2022 | 15,20 | 15,76 | 15,20 | 15,73 | 15,73 | 101.725 |
| 08 set 2022 | 15,70 | 15,70 | 15,03 | 15,35 | 15,35 | 217.682 |
| 07 set 2022 | 15,65 | 16,09 | 15,26 | 15,30 | 15,30 | 412.623 |
| 06 set 2022 | 15,48 | 15,67 | 15,10 | 15,30 | 15,30 | 280.672 |
| 05 set 2022 | 15,69 | 15,94 | 15,49 | 15,60 | 15,60 | 243.847 |
| 02 set 2022 | 15,81 | 16,29 | 15,78 | 15,85 | 15,85 | 200.258 |
| 01 set 2022 | 15,87 | 16,00 | 15,54 | 15,75 | 15,75 | 129.800 |
| 31 ago 2022 | 16,18 | 16,25 | 15,90 | 16,06 | 16,06 | 107.360 |
| 30 ago 2022 | 16,03 | 16,33 | 16,00 | 16,11 | 16,11 | 138.647 |
| 29 ago 2022 | 16,20 | 16,30 | 14,81 | 16,27 | 16,27 | 163.582 |
| 26 ago 2022 | 17,25 | 17,25 | 16,52 | 16,54 | 16,54 | 64.523 |
| 25 ago 2022 | 17,15 | 17,18 | 16,88 | 17,11 | 17,11 | 61.712 |
| 24 ago 2022 | 16,85 | 17,11 | 16,68 | 16,96 | 16,96 | 49.534 |
| 23 ago 2022 | 16,68 | 17,03 | 16,68 | 16,85 | 16,85 | 65.085 |
| 22 ago 2022 | 17,21 | 17,27 | 16,73 | 16,76 | 16,76 | 98.036 |
| 19 ago 2022 | 17,44 | 17,64 | 17,20 | 17,29 | 17,29 | 87.293 |
| 18 ago 2022 | 17,43 | 17,69 | 17,40 | 17,54 | 17,54 | 101.004 |
| 17 ago 2022 | 17,70 | 17,76 | 17,37 | 17,45 | 17,45 | 96.411 |
| 16 ago 2022 | 17,65 | 17,75 | 17,47 | 17,60 | 17,60 | 53.651 |
| 12 ago 2022 | 17,75 | 17,91 | 17,45 | 17,73 | 17,73 | 164.917 |
| 11 ago 2022 | 17,97 | 18,20 | 17,78 | 17,87 | 17,87 | 212.573 |
| 10 ago 2022 | 17,38 | 17,97 | 17,22 | 17,75 | 17,75 | 128.371 |
| 09 ago 2022 | 17,64 | 17,68 | 17,21 | 17,36 | 17,36 | 81.971 |
| 08 ago 2022 | 17,73 | 17,82 | 17,58 | 17,64 | 17,64 | 91.934 |
| 05 ago 2022 | 17,75 | 17,86 | 17,41 | 17,65 | 17,65 | 142.572 |
| 04 ago 2022 | 17,28 | 17,74 | 17,28 | 17,70 | 17,70 | 119.322 |
| 03 ago 2022 | 17,41 | 17,70 | 17,29 | 17,48 | 17,48 | 196.499 |
| 02 ago 2022 | 17,32 | 17,37 | 16,68 | 16,95 | 16,95 | 218.918 |
| 01 ago 2022 | 17,29 | 17,67 | 17,17 | 17,44 | 17,44 | 119.176 |
| 29 lug 2022 | 17,29 | 17,49 | 17,13 | 17,27 | 17,27 | 178.259 |
| 28 lug 2022 | 16,55 | 17,17 | 16,48 | 17,17 | 17,17 | 250.474 |
| 27 lug 2022 | 16,20 | 16,51 | 16,09 | 16,34 | 16,34 | 91.189 |
| 26 lug 2022 | 16,77 | 16,84 | 16,09 | 16,10 | 16,10 | 264.871 |
| 25 lug 2022 | 16,64 | 17,13 | 16,64 | 16,75 | 16,75 | 172.111 |
| 22 lug 2022 | 16,48 | 17,01 | 16,48 | 16,71 | 16,71 | 146.832 |
| 21 lug 2022 | 15,96 | 16,63 | 15,92 | 16,49 | 16,49 | 190.081 |
| 20 lug 2022 | 16,38 | 16,49 | 16,02 | 16,16 | 16,16 | 171.031 |
| 19 lug 2022 | 16,00 | 16,35 | 15,58 | 16,29 | 16,29 | 271.243 |
| 18 lug 2022 | 15,60 | 15,90 | 15,55 | 15,81 | 15,81 | 164.045 |
| 15 lug 2022 | 15,21 | 15,59 | 15,01 | 15,49 | 15,49 | 181.394 |
| 14 lug 2022 | 15,02 | 15,55 | 15,02 | 15,23 | 15,23 | 216.740 |
| 13 lug 2022 | 15,20 | 15,29 | 14,67 | 15,04 | 15,04 | 100.799 |
| 12 lug 2022 | 14,73 | 15,07 | 14,64 | 15,06 | 15,06 | 157.018 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
