Italia markets close in 3 hours 10 minutes

SG Company S.p.A. (SGC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3070-0,0020 (-0,65%)
Al 01:25PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20220,30900,31600,30700,30700,307048.750
01 lug 20220,30700,30900,30100,30900,309011.250
30 giu 20220,30800,30900,30100,30900,309038.250
29 giu 20220,31000,31000,30800,30800,308013.500
28 giu 20220,31000,31000,31000,31000,31003.750
27 giu 20220,31800,31800,31000,31000,310012.000
24 giu 20220,31800,31800,31000,31600,316011.250
23 giu 20220,31200,31200,31000,31000,31004.500
22 giu 20220,31900,32200,30700,31200,312027.750
21 giu 20220,30500,32400,30400,32100,321069.750
20 giu 20220,30200,31000,30000,30000,3000183.000
17 giu 20220,31800,31900,30100,30200,3020374.250
16 giu 20220,31600,31600,30700,31000,310056.250
15 giu 20220,30800,32400,30700,32400,324013.500
14 giu 20220,30700,31000,30200,30800,3080117.750
13 giu 20220,31100,31500,30000,30400,3040210.000
10 giu 20220,32500,32800,31300,32300,3230120.000
09 giu 20220,32600,33700,31800,32500,3250183.750
08 giu 20220,35200,35200,32200,32600,3260376.500
07 giu 20220,34500,36700,31900,34600,3460954.750
06 giu 20220,33000,39000,32400,34500,34501.739.250
03 giu 20220,28800,33000,28800,33000,3300844.500
02 giu 20220,27300,28800,27000,28800,2880291.000
01 giu 20220,27000,27900,27000,27000,270028.500
31 mag 20220,27000,27000,27000,27000,27003.000
30 mag 20220,27000,27000,27000,27000,2700-
27 mag 20220,27000,27000,27000,27000,2700-
26 mag 20220,27500,27600,27000,27000,270018.000
25 mag 20220,26600,26600,26500,26600,266016.500
24 mag 20220,26900,26900,26500,26600,266010.500
23 mag 20220,27500,27500,26900,27000,270042.000
20 mag 20220,27600,27900,27400,27500,27507.500
19 mag 20220,28700,28700,27600,27600,276033.750
18 mag 20220,27800,28900,27700,28900,28905.250
17 mag 20220,28000,29000,27600,27600,276021.000
16 mag 20220,27900,28300,27900,28000,28005.250
13 mag 20220,27200,27900,27200,27900,27901.500
12 mag 20220,28000,28000,27200,27200,27209.750
11 mag 20220,29700,29700,29700,29700,2970750
10 mag 20220,26600,28400,26600,27800,278040.500
09 mag 20220,27800,27800,26100,26100,261051.750
06 mag 20220,27500,29700,27500,29700,297024.000
05 mag 20220,27400,27400,27400,27400,2740-
04 mag 20220,26600,28000,26600,27400,274037.500
03 mag 20220,27200,27200,27200,27200,27203.000
02 mag 20220,28800,28800,27200,27200,272070.500
29 apr 20220,26700,29800,26500,29800,298091.500
28 apr 20220,27400,27400,27400,27400,2740-
27 apr 20220,26900,27400,26700,27400,27403.750
26 apr 20220,27000,27000,27000,27000,27002.250
25 apr 20220,27500,27500,27500,27500,27501.500
22 apr 20220,27100,27500,26500,27500,275011.250
21 apr 20220,27600,28000,26900,28000,280030.750
20 apr 20220,28000,28700,28000,28600,28606.750
19 apr 20220,27000,27700,27000,27000,270048.000
14 apr 20220,26800,26900,26000,26900,269034.500
13 apr 20220,26100,26800,26100,26800,268015.000
12 apr 20220,26500,26500,26000,26000,260056.250
11 apr 20220,27200,27200,26600,26600,266039.000
08 apr 20220,27500,28300,27500,27500,27507.500
07 apr 20220,27500,27500,27500,27500,275011.250
06 apr 20220,27200,27200,27100,27100,27108.250
05 apr 20220,27500,27600,26800,27400,274047.250
04 apr 20220,28400,28400,27000,27800,278056.250
01 apr 20220,29400,29600,27500,29400,2940115.500
31 mar 20220,27200,30000,26600,29800,2980774.000
30 mar 20220,28200,29000,27600,28400,2840696.750
29 mar 20220,28400,29000,28400,29000,290057.750
28 mar 20220,28400,28400,28000,28400,284034.500
25 mar 20220,28000,28000,27600,28000,280018.000
24 mar 20220,28000,28000,28000,28000,28003.000
23 mar 20220,28000,28000,28000,28000,28006.000
22 mar 20220,28400,28600,28000,28400,284041.250
21 mar 20220,28400,28400,28400,28400,28406.750
18 mar 20220,28800,28800,28800,28800,2880-
17 mar 20220,28800,28800,28800,28800,2880-
16 mar 20220,28800,28800,28800,28800,288013.500
15 mar 20220,26800,29000,25600,29000,2900387.750
14 mar 20220,27400,27400,27000,27000,27009.750
11 mar 20220,27600,29000,26600,27400,2740115.500
10 mar 20220,28600,29000,27200,27600,2760418.500
09 mar 20220,24600,28600,24600,28200,2820321.000
08 mar 20220,24000,24200,24000,24200,24206.000
07 mar 20220,23800,23800,22200,23000,230074.250
04 mar 20220,24400,24400,23800,23800,238054.750
03 mar 20220,25200,25400,24000,25400,254011.250
02 mar 20220,25000,25800,24800,25800,258056.250
01 mar 20220,25000,25800,25000,25200,252072.750
28 feb 20220,25800,26400,25200,26000,260075.750
25 feb 20220,25000,27000,25000,26200,2620176.250
24 feb 20220,24600,25600,23000,25600,2560331.500
23 feb 20220,25400,25400,25200,25400,254028.500
22 feb 20220,25400,26800,25000,25600,2560147.750
21 feb 20220,27400,27400,24400,26600,2660190.500
18 feb 20220,25000,27000,25000,27000,2700357.750
17 feb 20220,24400,24800,24000,24400,2440194.250
16 feb 20220,24200,24800,23800,24800,2480189.750
15 feb 20220,23600,23600,23600,23600,23603.750
14 feb 20220,23000,23600,22000,23600,236060.750
11 feb 20220,23400,23800,23200,23800,238036.750
*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...