Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.279,61 +193,81 (+0,51%) Nasdaq
15.953,24 +341,48 (+2,19%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,70 +0,13 (+0,16%) Bitcoin EUR
59.692,69 -747,48 (-1,24%)
Société Générale Société anonyme (SGE.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:03PM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 25,37 | 25,42 | 25,32 | 25,41 | 25,41 | 709 |
| 25 apr 2024 | 25,37 | 25,37 | 25,02 | 25,04 | 25,04 | 1.370 |
| 24 apr 2024 | 25,61 | 25,61 | 25,10 | 25,10 | 25,10 | 1.766 |
| 23 apr 2024 | 25,14 | 25,29 | 25,14 | 25,29 | 25,29 | 60 |
| 22 apr 2024 | 24,81 | 24,84 | 24,81 | 24,84 | 24,84 | 25 |
| 19 apr 2024 | 24,39 | 24,84 | 24,39 | 24,84 | 24,84 | 200 |
| 18 apr 2024 | 24,07 | 24,95 | 24,07 | 24,95 | 24,95 | 1.000 |
| 17 apr 2024 | 24,23 | 24,34 | 24,23 | 24,34 | 24,34 | 30 |
| 16 apr 2024 | 24,49 | 24,49 | 24,39 | 24,39 | 24,39 | 50 |
| 15 apr 2024 | 25,98 | 25,98 | 24,77 | 24,77 | 24,77 | 1.939 |
| 12 apr 2024 | 25,42 | 26,50 | 25,42 | 26,31 | 26,31 | 2.200 |
| 11 apr 2024 | 25,00 | 26,10 | 25,00 | 25,41 | 25,41 | 2.470 |
| 10 apr 2024 | 25,03 | 25,03 | 24,76 | 24,76 | 24,76 | 130 |
| 09 apr 2024 | 25,05 | 25,05 | 25,00 | 25,00 | 25,00 | 175 |
| 08 apr 2024 | 25,07 | 25,26 | 25,07 | 25,26 | 25,26 | 1.000 |
| 05 apr 2024 | 25,03 | 25,10 | 25,03 | 25,05 | 25,05 | 300 |
| 04 apr 2024 | 25,13 | 25,55 | 25,13 | 25,55 | 25,55 | 3.442 |
| 03 apr 2024 | 24,70 | 25,30 | 24,70 | 25,30 | 25,30 | 860 |
| 02 apr 2024 | 24,95 | 24,95 | 24,82 | 24,88 | 24,88 | 1.160 |
| 28 mar 2024 | 24,20 | 24,85 | 24,20 | 24,85 | 24,85 | 1.358 |
| 27 mar 2024 | 24,09 | 24,20 | 24,09 | 24,20 | 24,20 | 290 |
| 26 mar 2024 | 24,03 | 24,25 | 24,03 | 24,17 | 24,17 | 2.437 |
| 25 mar 2024 | 24,18 | 24,36 | 24,18 | 24,36 | 24,36 | 1.000 |
| 22 mar 2024 | 24,27 | 24,76 | 24,27 | 24,76 | 24,76 | 320 |
| 21 mar 2024 | 24,17 | 24,35 | 24,17 | 24,35 | 24,35 | 100 |
| 20 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 19 mar 2024 | 23,53 | 24,17 | 23,53 | 24,17 | 24,17 | 1.485 |
| 18 mar 2024 | 23,68 | 24,00 | 23,61 | 23,61 | 23,61 | 8.028 |
| 15 mar 2024 | 23,39 | 23,79 | 23,39 | 23,79 | 23,79 | 860 |
| 14 mar 2024 | 23,64 | 23,64 | 23,40 | 23,43 | 23,43 | 1.380 |
| 13 mar 2024 | 23,60 | 23,76 | 23,60 | 23,76 | 23,76 | 100 |
| 12 mar 2024 | 23,30 | 23,74 | 23,30 | 23,70 | 23,70 | 1.121 |
| 11 mar 2024 | 23,14 | 23,28 | 23,14 | 23,28 | 23,28 | 545 |
| 08 mar 2024 | 23,10 | 23,27 | 23,10 | 23,27 | 23,27 | 203 |
| 07 mar 2024 | 22,60 | 23,13 | 22,60 | 23,13 | 23,13 | 20 |
| 06 mar 2024 | 22,62 | 23,09 | 22,62 | 22,81 | 22,81 | 1.280 |
| 05 mar 2024 | 22,58 | 22,62 | 22,58 | 22,62 | 22,62 | 5 |
| 04 mar 2024 | 22,58 | 22,59 | 22,58 | 22,59 | 22,59 | 1.000 |
| 01 mar 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 29 feb 2024 | 22,45 | 22,52 | 22,45 | 22,52 | 22,52 | 100 |
| 28 feb 2024 | 22,22 | 22,64 | 22,22 | 22,54 | 22,54 | 281 |
| 27 feb 2024 | 22,15 | 22,36 | 22,15 | 22,24 | 22,24 | 2.240 |
| 26 feb 2024 | 22,40 | 22,40 | 22,17 | 22,26 | 22,26 | 2.101 |
| 23 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 22 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 21 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 20 feb 2024 | 21,79 | 22,17 | 21,79 | 22,17 | 22,17 | 925 |
| 19 feb 2024 | 21,86 | 21,94 | 21,86 | 21,94 | 21,94 | 46 |
| 16 feb 2024 | 21,92 | 21,97 | 21,92 | 21,97 | 21,97 | 500 |
| 15 feb 2024 | 21,70 | 21,88 | 21,68 | 21,88 | 21,88 | 150 |
| 14 feb 2024 | 21,67 | 21,67 | 21,59 | 21,59 | 21,59 | 168 |
| 13 feb 2024 | 21,75 | 21,83 | 21,43 | 21,55 | 21,55 | 960 |
| 12 feb 2024 | 21,92 | 21,92 | 21,75 | 21,76 | 21,76 | 1.723 |
| 09 feb 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 08 feb 2024 | 21,65 | 22,45 | 21,65 | 22,14 | 22,14 | 3.700 |
| 07 feb 2024 | 22,44 | 22,44 | 21,95 | 22,06 | 22,06 | 3.751 |
| 06 feb 2024 | 22,82 | 22,82 | 22,51 | 22,57 | 22,57 | 96 |
| 05 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 02 feb 2024 | 23,19 | 23,19 | 23,13 | 23,13 | 23,13 | 110 |
| 01 feb 2024 | 23,76 | 23,76 | 23,30 | 23,37 | 23,37 | 11.954 |
| 31 gen 2024 | 23,97 | 24,00 | 23,90 | 23,90 | 23,90 | 1.170 |
| 30 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 29 gen 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 26 gen 2024 | 23,53 | 23,85 | 23,53 | 23,78 | 23,78 | 155 |
| 25 gen 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 24 gen 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 23 gen 2024 | 23,37 | 23,38 | 23,36 | 23,36 | 23,36 | 2.637 |
| 22 gen 2024 | 23,40 | 23,47 | 23,39 | 23,39 | 23,39 | 487 |
| 19 gen 2024 | 23,18 | 23,18 | 23,14 | 23,14 | 23,14 | 150 |
| 18 gen 2024 | 23,05 | 23,22 | 23,05 | 23,06 | 23,06 | 495 |
| 17 gen 2024 | 22,83 | 22,83 | 22,61 | 22,61 | 22,61 | 104 |
| 16 gen 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 15 gen 2024 | 23,48 | 23,48 | 23,28 | 23,28 | 23,28 | 600 |
| 12 gen 2024 | 23,68 | 23,79 | 23,68 | 23,79 | 23,79 | 770 |
| 11 gen 2024 | 24,50 | 24,50 | 23,53 | 23,58 | 23,58 | 115 |
| 10 gen 2024 | 24,56 | 24,67 | 24,56 | 24,67 | 24,67 | 280 |
| 09 gen 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 08 gen 2024 | 24,30 | 24,61 | 24,30 | 24,59 | 24,59 | 4.050 |
| 05 gen 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 04 gen 2024 | 23,93 | 24,02 | 23,93 | 24,02 | 24,02 | 250 |
| 03 gen 2024 | 24,46 | 24,55 | 23,65 | 23,65 | 23,65 | 384 |
| 02 gen 2024 | 23,82 | 24,74 | 23,82 | 24,60 | 24,60 | 5.134 |
| 29 dic 2023 | 23,99 | 24,05 | 23,99 | 24,05 | 24,05 | 170 |
| 28 dic 2023 | 24,33 | 24,33 | 24,10 | 24,10 | 24,10 | 120 |
| 27 dic 2023 | 23,97 | 24,38 | 23,97 | 24,38 | 24,38 | 125 |
| 22 dic 2023 | 23,88 | 24,20 | 23,88 | 24,13 | 24,13 | 1.920 |
| 21 dic 2023 | 23,79 | 24,06 | 23,79 | 24,06 | 24,06 | 3.245 |
| 20 dic 2023 | 23,87 | 23,90 | 23,87 | 23,90 | 23,90 | 440 |
| 19 dic 2023 | 24,20 | 24,20 | 23,94 | 23,94 | 23,94 | 225 |
| 18 dic 2023 | 24,21 | 24,21 | 24,15 | 24,15 | 24,15 | 100 |
| 15 dic 2023 | 24,37 | 24,64 | 24,35 | 24,35 | 24,35 | 3.772 |
| 14 dic 2023 | 23,86 | 24,49 | 23,86 | 24,49 | 24,49 | 4.730 |
| 13 dic 2023 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 12 dic 2023 | 23,84 | 23,84 | 23,67 | 23,72 | 23,72 | 2.580 |
| 11 dic 2023 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | 300 |
| 08 dic 2023 | 23,68 | 23,82 | 23,68 | 23,82 | 23,82 | 63 |
| 07 dic 2023 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 06 dic 2023 | 23,25 | 23,69 | 23,25 | 23,69 | 23,69 | 910 |
| 05 dic 2023 | 22,94 | 23,30 | 22,94 | 23,30 | 23,30 | 1.021 |
| 04 dic 2023 | 22,94 | 23,08 | 22,94 | 23,08 | 23,08 | 500 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.