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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 201917,6517,6517,0017,0817,08979.622
20 set 201917,6017,7017,4517,6417,64467.332
19 set 201917,8917,9917,5317,5817,58612.651
18 set 201917,5417,8417,3617,7917,79788.447
17 set 201918,0718,0717,6717,7417,74503.594
16 set 201918,3518,3918,0918,1118,11412.925
13 set 201918,1718,5318,1718,4518,45433.014
12 set 201918,5018,6517,9718,2018,201.106.208
11 set 201918,1818,4718,0818,4518,45662.466
10 set 201918,0618,3717,9618,0518,05587.734
09 set 201918,2518,4318,0118,1218,12404.983
06 set 201918,3618,3918,1718,3018,30377.712
05 set 201918,0318,3817,8418,3518,35832.012
04 set 201917,7417,9817,7417,8217,82526.819
03 set 201917,6117,6317,4117,5117,51241.190
02 set 201917,3717,6917,3717,5517,55336.467
30 ago 201917,6517,7317,0917,3717,371.271.538
29 ago 201917,6517,8417,6217,7417,74237.897
28 ago 201917,9117,9117,5317,6417,64638.773
27 ago 201917,6617,9217,5417,8417,84294.893
26 ago 201917,5317,6417,1517,6217,62393.838
23 ago 201917,8917,9517,4817,5517,55463.848
22 ago 201917,9117,9717,7817,8117,81202.553
21 ago 201917,8118,1417,7817,9517,95252.639
20 ago 201917,6617,9717,6017,7517,75260.334
19 ago 201917,2117,7617,1717,7017,70451.891
16 ago 201917,4217,4917,0017,1517,15717.691
14 ago 201917,9817,9817,4117,4817,48361.687
13 ago 201917,7518,0117,4517,9217,92386.059
12 ago 201917,9418,2017,7417,7917,79222.290
09 ago 201918,1918,2317,9217,9217,92336.181
08 ago 201918,2518,4018,1418,3118,31278.040
07 ago 201918,4218,4217,9718,1818,18428.507
06 ago 201918,2618,6218,1818,1918,19705.843
05 ago 201918,4318,4818,0518,2118,21665.988
02 ago 201918,5018,6218,3318,5018,501.014.008
01 ago 201918,9019,0718,6018,8818,881.210.342
31 lug 201920,1720,2318,9218,9818,982.961.710
30 lug 201921,0021,0020,4220,5820,58451.015
29 lug 201921,0021,0620,8521,0021,00275.306
26 lug 201920,9221,0820,8221,0621,06361.424
25 lug 201921,1021,2920,8121,0221,02595.451
24 lug 201920,8421,1020,8420,9920,99288.708
23 lug 201921,0521,1220,7720,9220,92312.833
22 lug 201920,9021,1020,9021,0321,03428.652
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
*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