Italia markets close in 1 hour 46 minutes

SAES Getters S.p.A. (SG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
24,55+0,25 (+1,03%)
Al 3:15PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202124,9024,9024,4024,5524,5515.955
21 set 202124,4024,7024,2524,3024,3021.449
20 set 202125,1525,2023,9524,1524,1541.987
17 set 202125,0025,5524,8525,1525,1581.947
16 set 202124,3024,9524,3024,8524,8533.431
15 set 202124,9024,9024,0524,2524,2517.374
14 set 202124,8024,9024,5524,9024,9021.788
13 set 202124,8524,8524,4524,8024,8024.625
10 set 202123,7025,2523,6524,5024,50223.346
09 set 202123,3023,9522,8523,7023,7091.577
08 set 202123,5023,8523,2523,5523,5514.838
07 set 202123,9524,1023,4523,6523,6512.260
06 set 202123,8024,0523,5024,0024,0028.298
03 set 202123,6523,8023,3523,5523,558.940
02 set 202123,3523,6523,2523,6523,6520.225
01 set 202123,2023,6523,2023,4023,4016.264
31 ago 202123,5523,6023,0023,4523,4516.701
30 ago 202123,6023,6023,1523,5023,5013.062
27 ago 202123,3523,6023,2523,4023,409.657
26 ago 202123,0023,7523,0023,7023,7033.016
25 ago 202123,1523,3522,9023,2023,2019.936
24 ago 202123,1523,1522,9023,0523,0514.705
23 ago 202122,7523,2022,5523,1023,1049.771
20 ago 202122,7522,8022,2522,4022,4010.103
19 ago 202122,7023,1022,0522,8022,8033.696
18 ago 202122,2022,9522,0522,9022,9034.810
17 ago 202121,4522,2521,1022,2022,2034.315
16 ago 202121,8021,9021,3521,4021,4018.713
13 ago 202122,6522,6521,7521,8021,8028.203
12 ago 202121,6022,3021,5022,2522,2528.282
11 ago 202121,6521,7521,3021,6021,6016.525
10 ago 202120,7521,8520,7521,5021,5022.019
09 ago 202121,0021,0520,7020,7520,7510.451
06 ago 202120,9021,1020,7521,1021,108.135
05 ago 202121,2521,2520,8521,0521,0517.730
04 ago 202120,2021,2520,1021,2521,2542.257
03 ago 202120,2020,3019,8620,2020,2024.267
02 ago 202120,4020,6020,1520,1520,1520.809
30 lug 202120,3020,3520,2020,2020,2010.644
29 lug 202120,2020,4020,1020,3520,3523.900
28 lug 202120,1520,2020,0520,2020,2018.450
27 lug 202120,3020,3019,9820,2020,2015.034
26 lug 202120,3020,3520,2520,3020,3029.065
23 lug 202120,3020,3020,1520,3020,3032.123
22 lug 202120,3020,3520,1520,3020,3036.142
21 lug 202120,5020,5020,2520,3020,3036.149
20 lug 202120,3520,5520,0020,2020,2046.194
19 lug 202121,0521,1520,3520,3520,3520.523
16 lug 202121,3521,3521,1021,2021,2012.307
15 lug 202121,6021,6021,1521,5021,508.752
14 lug 202121,7021,7021,5021,5021,504.573
13 lug 202121,7021,7021,5521,7021,702.642
12 lug 202121,7021,7021,5021,7021,706.834
09 lug 202121,9021,9021,6521,7021,7013.991
08 lug 202122,0522,1521,5021,7021,7012.238
07 lug 202122,3022,3021,8022,0022,0020.734
06 lug 202122,3022,3022,0522,0522,054.199
05 lug 202122,1022,2521,9022,0522,054.821
02 lug 202122,0522,1021,8521,8521,854.016
01 lug 202122,0522,1021,7021,8021,805.795
30 giu 202122,1022,1521,6521,9021,9014.616
29 giu 202122,4022,4021,9022,1022,108.030
28 giu 202122,4022,4021,9022,3022,304.681
25 giu 202122,3522,4022,1022,2522,258.584
24 giu 202122,2522,3522,1022,1022,107.856
23 giu 202122,3522,6022,1522,2522,2512.756
22 giu 202122,8522,8522,1522,3522,3513.761
21 giu 202121,9022,8021,9022,6022,6019.887
18 giu 202123,1023,2022,2522,2522,2558.481
17 giu 202123,4523,4522,8523,0023,0027.584
16 giu 202122,6523,4022,5523,2523,2526.386
15 giu 202122,6022,7522,4022,7022,7037.916
14 giu 202122,3022,6022,1522,6022,6022.047
11 giu 202122,4522,6022,2022,3022,309.284
10 giu 202122,1522,5022,0022,3022,3013.393
09 giu 202122,1022,6522,0022,2522,2550.781
08 giu 202121,7022,1021,5522,1022,1029.914
07 giu 202121,6521,8021,5021,7521,758.213
04 giu 202121,5021,6521,4021,6521,6514.611
03 giu 202121,8021,8521,2521,2521,2523.723
02 giu 202121,9522,0521,5521,5521,5510.327
01 giu 202122,1022,4021,6021,7521,7526.151
31 mag 202121,9021,9521,6021,8521,8520.120
28 mag 202121,2021,7521,0021,7021,7047.118
27 mag 202120,5521,1020,2521,1021,10156.140
26 mag 202120,4020,5520,1520,4020,4043.243
26 mag 20210.424378 Dividendo
25 mag 202120,1020,6020,0520,5020,0857.385
24 mag 202120,1020,1519,8620,1019,6831.553
21 mag 202120,1020,3020,0020,2019,7824.088
20 mag 202119,9420,1019,8420,1019,6821.614
19 mag 202119,9020,3019,8219,9419,5321.942
18 mag 202120,0520,3519,9020,1019,6832.112
17 mag 202120,5520,5519,9420,2019,7828.335
14 mag 202120,7520,7520,3520,3519,9316.446
13 mag 202121,1021,1020,5520,5520,1219.095
12 mag 202121,1521,1520,8520,9020,4711.370
11 mag 202121,3021,3020,8021,0520,6121.556
10 mag 202121,0021,3520,9021,3520,9113.683
07 mag 202120,9021,0020,5520,9520,528.319
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...