Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,95+0,10 (+0,67%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 ago 2021 - 14 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202214,9514,9514,7014,9514,952.514
11 ago 202214,6514,8514,6514,8514,855.410
10 ago 202214,4014,7014,4014,6514,65255
09 ago 202214,4514,7514,3014,7514,75490
08 ago 202214,0014,3514,0014,3514,35285
05 ago 202214,1514,2513,8014,2514,25494
04 ago 202214,0514,2513,8013,8013,803.425
03 ago 202214,0514,1013,8514,1014,101.194
02 ago 202214,0514,0513,9513,9513,95288
01 ago 202213,9014,0513,5514,0514,051.900
29 lug 202214,0514,1013,8014,0514,05501
28 lug 202213,6514,0513,6014,0514,05622
27 lug 202214,0514,0514,0514,0514,05-
26 lug 202214,0014,0513,6014,0514,0515.447
25 lug 202213,6014,0513,5014,0514,058.192
22 lug 202214,0514,0514,0514,0514,0575
21 lug 202213,3513,9013,3513,9013,90328
20 lug 202213,3514,3513,3514,0014,002.045
19 lug 202213,5013,7013,3513,5513,55673
18 lug 202214,0014,0013,5513,7513,751.582
15 lug 202213,5513,8013,5013,5013,503.019
14 lug 202213,6013,6012,9513,3513,35966
13 lug 202213,8013,8013,5013,5513,553.339
12 lug 202214,0014,2513,7513,7513,752.345
11 lug 202214,4014,4013,9514,0014,001.220
08 lug 202213,7014,5013,5513,9013,903.131
07 lug 202213,6013,8013,6013,7013,703.456
06 lug 202213,9514,0013,6013,6013,601.514
05 lug 202214,1014,4013,6013,6513,652.644
04 lug 202214,2514,5513,9014,1514,151.106
01 lug 202213,6514,2513,6514,1514,151.830
30 giu 202214,1014,4014,0014,3514,35557
29 giu 202214,4014,5514,1014,2514,251.804
28 giu 202214,4514,5514,3514,4014,40325
27 giu 202214,5014,8014,4514,4514,45553
24 giu 202214,8514,8514,5514,8514,851.330
23 giu 202214,7014,9014,6514,7014,70382
22 giu 202214,5514,7514,5514,7514,751.102
21 giu 202214,8014,8514,6514,7014,70589
20 giu 202214,8514,8514,7514,8014,801.518
17 giu 202214,1514,8514,1014,8014,8093.074
16 giu 202214,0014,1513,7014,0514,053.213
15 giu 202213,9514,2013,9514,1514,152.508
14 giu 202214,0014,1013,7513,9513,951.626
13 giu 202214,0514,2513,6014,1014,103.702
10 giu 202214,3514,3513,9514,0014,006.036
09 giu 202214,7014,8014,3014,5514,552.173
08 giu 202214,6014,7014,4014,4014,402.341
07 giu 202214,8514,8514,4514,4514,453.437
06 giu 202214,9015,0014,7014,8014,801.674
03 giu 202215,0515,0514,8014,9014,901.190
02 giu 202214,7515,0014,7515,0015,00406
01 giu 202214,8015,0014,8014,8014,801.673
31 mag 202215,0015,0014,8514,9014,901.480
30 mag 202214,9015,0514,6014,8014,805.631
27 mag 202214,6015,1014,5015,1015,1012.192
26 mag 202214,6514,7014,4014,4514,454.659
25 mag 202214,5514,7014,3514,4014,409.353
24 mag 202214,5014,5514,3514,5014,504.275
23 mag 202214,9514,9514,6014,6514,6510.780
20 mag 202215,2015,2014,9514,9514,951.510
19 mag 202214,9515,2014,7515,1015,10638
18 mag 202215,3015,3015,1015,1015,10731
17 mag 202215,1515,3515,1015,1015,1016.147
16 mag 202214,9515,1514,9015,1515,153.258
13 mag 202214,9515,3014,8514,9514,9516.992
12 mag 202214,3515,0014,2514,8014,8012.740
11 mag 202214,4014,7014,2014,7014,703.118
10 mag 202214,0014,6014,0014,3514,354.252
09 mag 202214,3014,4013,7514,0014,005.528
06 mag 202214,4514,5014,0514,4514,452.395
05 mag 202214,9015,1514,2514,5514,5516.782
04 mag 202214,8014,8514,6014,8514,85708
03 mag 202214,9514,9514,7014,9014,901.176
02 mag 202214,7015,0014,5014,9014,9016.791
29 apr 202215,0515,1014,9015,0015,002.853
28 apr 202215,1015,2014,9515,1015,101.026
27 apr 202214,9015,1014,8515,1015,10632
26 apr 202215,0015,1014,8514,8514,85410
25 apr 202215,1015,1514,9014,9014,902.815
25 apr 20220.47 Dividendo
22 apr 202215,5015,5015,3015,4014,935.685
21 apr 202215,4015,8015,0515,6515,174.433
20 apr 202215,1015,4015,0515,3514,883.428
19 apr 202215,0015,2014,9515,1014,643.011
14 apr 202215,0015,1014,9514,9514,492.847
13 apr 202215,1015,1014,9514,9514,49675
12 apr 202215,0015,2514,9015,2514,781.828
11 apr 202215,0515,3015,0015,0014,543.987
08 apr 202215,4015,4015,0515,3014,832.808
07 apr 202215,3515,4515,0015,0514,592.017
06 apr 202215,5515,6015,0015,0014,544.097
05 apr 202215,7515,8015,6015,6015,121.351
04 apr 202215,8015,8015,5015,5515,082.439
01 apr 202215,4515,9515,3515,3514,888.432
31 mar 202215,8015,8015,6515,7015,221.425
30 mar 202215,8015,9515,6515,8515,376.359
29 mar 202215,7515,9015,6015,8015,3211.574
28 mar 202215,4515,6515,3015,6515,173.008
25 mar 202215,6515,6515,2515,3014,837.608
*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...