Italia markets closed

Salvatore Ferragamo S.p.A. (SFER.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,73-0,14 (-0,78%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202217,7517,9117,4517,7317,73164.917
11 ago 202217,9718,2017,7817,8717,87212.573
10 ago 202217,3817,9717,2217,7517,75128.371
09 ago 202217,6417,6817,2117,3617,3681.971
08 ago 202217,7317,8217,5817,6417,6491.934
05 ago 202217,7517,8617,4117,6517,65142.572
04 ago 202217,2817,7417,2817,7017,70119.322
03 ago 202217,4117,7017,2917,4817,48196.499
02 ago 202217,3217,3716,6816,9516,95218.918
01 ago 202217,2917,6717,1717,4417,44119.176
29 lug 202217,2917,4917,1317,2717,27178.259
28 lug 202216,5517,1716,4817,1717,17250.474
27 lug 202216,2016,5116,0916,3416,3491.189
26 lug 202216,7716,8416,0916,1016,10264.871
25 lug 202216,6417,1316,6416,7516,75172.111
22 lug 202216,4817,0116,4816,7116,71146.832
21 lug 202215,9616,6315,9216,4916,49190.081
20 lug 202216,3816,4916,0216,1616,16171.031
19 lug 202216,0016,3515,5816,2916,29271.243
18 lug 202215,6015,9015,5515,8115,81164.045
15 lug 202215,2115,5915,0115,4915,49181.394
14 lug 202215,0215,5515,0215,2315,23216.740
13 lug 202215,2015,2914,6715,0415,04100.799
12 lug 202214,7315,0714,6415,0615,06157.018
11 lug 202214,6615,0214,5414,9014,9086.670
08 lug 202215,0415,0514,7415,0415,04129.903
07 lug 202214,9115,0214,7314,9414,94121.383
06 lug 202214,4214,7914,4014,6414,64178.715
05 lug 202214,7314,9514,1314,2114,21236.682
04 lug 202214,6614,7714,4714,6714,67201.498
01 lug 202214,5115,0614,5014,5914,59335.557
30 giu 202214,9015,0014,4014,7014,70369.798
29 giu 202214,9215,1914,9015,0615,06299.485
28 giu 202215,1715,4615,0515,1315,13187.245
27 giu 202215,5815,6114,9215,1115,11195.151
24 giu 202215,0515,4014,8515,3015,30191.730
23 giu 202214,5015,0514,3614,8614,86425.157
22 giu 202214,4914,6414,1114,5814,58178.522
21 giu 202214,7515,0614,5814,5914,59585.450
20 giu 202214,2614,4414,2214,3514,35191.237
17 giu 202213,8214,3913,8214,1314,13339.680
16 giu 202214,3614,3613,7613,7613,76326.261
15 giu 202214,0814,4013,8614,2914,29421.908
14 giu 202214,2914,2913,5713,7413,74604.440
13 giu 202214,5514,6814,0014,1614,16584.757
10 giu 202216,3316,3314,7214,9214,92570.437
09 giu 202216,2416,5216,0116,0516,05215.198
08 giu 202216,4716,5316,2416,2716,2794.136
07 giu 202216,0616,4216,0616,4216,42145.424
06 giu 202216,5016,7716,3216,4416,44243.201
03 giu 202216,6516,6516,2316,3016,30211.883
02 giu 202216,5316,6916,3116,4616,46198.905
01 giu 202216,2616,4616,1216,3616,36186.049
31 mag 202216,4116,5316,0316,2616,26295.925
30 mag 202216,1316,7716,1216,3916,39512.116
27 mag 202215,6816,1515,6115,9515,95277.829
26 mag 202215,0615,6015,0515,5215,52290.165
25 mag 202215,3215,3314,7715,1215,12521.547
24 mag 202215,1915,4215,0615,2115,21436.219
23 mag 202215,2115,4314,9015,2715,27250.206
23 mag 20220.34 Dividendo
20 mag 202215,8315,8315,1015,2914,95441.829
19 mag 202215,9716,2215,4715,7015,35359.301
18 mag 202216,1516,4715,8116,1815,82545.962
17 mag 202216,0616,3015,8916,1715,81329.059
16 mag 202215,5616,0615,4615,8115,46321.594
13 mag 202215,1115,7714,9315,7415,39514.443
12 mag 202214,3714,9814,3014,9514,62610.192
11 mag 202214,0915,1513,7914,8514,521.433.728
10 mag 202214,8014,9013,4913,4913,191.090.137
09 mag 202215,0015,5114,2814,5614,241.055.241
06 mag 202215,5115,8614,9815,0814,74449.472
05 mag 202215,4016,4215,4015,5115,171.106.180
04 mag 202215,7115,7715,0515,0614,73405.210
03 mag 202215,9016,1015,3015,8315,481.097.109
02 mag 202216,4416,8316,1416,5016,13196.339
29 apr 202216,0616,9416,0216,6216,25431.470
28 apr 202215,9016,2515,8115,9415,59257.315
27 apr 202215,5015,7615,2515,6515,30195.665
26 apr 202215,7515,7715,3515,5215,17229.082
25 apr 202216,2216,3715,4315,5115,17322.820
22 apr 202216,4016,7116,2016,3315,97267.467
21 apr 202216,5616,8816,4616,7316,36184.509
20 apr 202216,6016,7416,2916,5316,16249.471
19 apr 202216,4516,5116,0516,4816,11164.090
14 apr 202216,3716,5416,1516,4616,09220.814
13 apr 202216,4016,4515,5616,3015,94368.053
12 apr 202215,5116,3615,4216,1515,79634.313
11 apr 202215,6915,9315,3515,8415,49339.465
08 apr 202215,7415,9015,3215,7415,39290.863
07 apr 202215,7816,0515,2815,3615,02514.601
06 apr 202216,3616,3615,4215,8215,47596.865
05 apr 202216,5216,8516,0616,0715,71528.848
04 apr 202217,2017,2816,5516,8216,45499.755
01 apr 202217,2817,4116,7517,1816,80226.748
31 mar 202217,8717,8717,1117,1816,80424.369
30 mar 202217,5317,8317,3117,7617,37278.806
29 mar 202216,6717,8816,6617,6617,26512.570
28 mar 202216,4516,8316,3616,6716,29215.883
25 mar 202216,2716,5616,1116,3415,98176.934
*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...