Yahoo

Mail

Italia markets closed

Dow Jones
34.673,61
+505,52(+1,48%)
Nasdaq
13.678,42
+136,30(+1,01%)
Nikkei 225
26.170,30
-841,03(-3,11%)
EUR/USD
1,1156
-0,0089(-0,79%)
BTC-EUR
32.883,32
-1.595,76(-4,63%)
CMC Crypto 200
840,95
+21,44(+2,62%)

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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a portafoglio

16,90

-0,25

(-1,46%)

Alla chiusura: 05:25PM CET

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 gen 2022	16,90	17,00	16,70	16,90	16,90	3.064
26 gen 2022	16,90	17,15	16,85	17,15	17,15	964
25 gen 2022	16,90	17,05	16,80	16,95	16,95	936
24 gen 2022	17,15	17,20	16,60	16,75	16,75	2.182
21 gen 2022	17,25	17,30	17,05	17,05	17,05	920
20 gen 2022	17,20	17,30	17,15	17,30	17,30	193
19 gen 2022	17,10	17,35	17,05	17,25	17,25	594
18 gen 2022	17,40	17,40	17,15	17,15	17,15	330
17 gen 2022	17,05	17,35	17,05	17,35	17,35	3.261
14 gen 2022	17,35	17,35	17,15	17,15	17,15	771
13 gen 2022	17,30	17,35	17,20	17,30	17,30	326
12 gen 2022	17,35	17,45	17,25	17,45	17,45	356
11 gen 2022	17,30	17,35	17,15	17,25	17,25	2.852
10 gen 2022	17,60	17,65	17,00	17,00	17,00	3.318
07 gen 2022	17,55	17,65	17,40	17,40	17,40	4.762
06 gen 2022	17,45	17,65	17,45	17,55	17,55	1.926
05 gen 2022	17,75	17,75	17,45	17,55	17,55	2.333
04 gen 2022	17,70	17,80	17,50	17,65	17,65	1.759
03 gen 2022	17,70	17,75	17,45	17,75	17,75	2.891
30 dic 2021	17,45	17,70	17,45	17,70	17,70	1.624
29 dic 2021	17,70	17,70	17,45	17,55	17,55	1.113
28 dic 2021	17,65	17,85	17,50	17,50	17,50	8.677
27 dic 2021	17,75	17,80	17,65	17,80	17,80	747
23 dic 2021	17,65	17,90	17,65	17,75	17,75	1.538
22 dic 2021	17,70	17,80	17,50	17,70	17,70	3.357
21 dic 2021	17,75	17,90	17,75	17,80	17,80	681
20 dic 2021	17,70	17,70	17,35	17,50	17,50	1.932
17 dic 2021	17,90	17,90	17,65	17,80	17,80	2.180
16 dic 2021	18,10	18,10	17,80	17,95	17,95	797
15 dic 2021	18,15	18,15	17,90	18,00	18,00	289
14 dic 2021	17,95	18,15	17,95	18,00	18,00	3.371
13 dic 2021	18,10	18,10	17,95	18,05	18,05	1.563
10 dic 2021	18,05	18,15	17,85	18,05	18,05	2.219
09 dic 2021	17,90	18,10	17,70	18,00	18,00	1.977
08 dic 2021	17,90	17,95	17,70	17,95	17,95	537
07 dic 2021	17,95	17,95	17,85	17,95	17,95	1.067
06 dic 2021	17,60	18,05	17,60	17,95	17,95	1.781
03 dic 2021	17,80	17,90	17,70	17,90	17,90	567
02 dic 2021	18,10	18,10	17,65	17,75	17,75	3.768
01 dic 2021	17,55	18,20	17,55	18,20	18,20	7.195
30 nov 2021	17,30	17,70	17,15	17,70	17,70	795
29 nov 2021	17,65	17,65	17,10	17,65	17,65	6.937
26 nov 2021	17,30	17,65	17,30	17,60	17,60	3.913
25 nov 2021	17,75	17,80	17,60	17,80	17,80	1.608
24 nov 2021	17,60	17,80	17,55	17,70	17,70	7.351
23 nov 2021	18,20	18,20	17,25	17,50	17,50	21.802
22 nov 2021	18,30	18,50	18,10	18,15	18,15	2.604
19 nov 2021	18,55	18,65	18,10	18,35	18,35	10.990
18 nov 2021	18,70	18,75	18,40	18,60	18,60	1.743
17 nov 2021	18,55	18,80	18,35	18,75	18,75	9.242
16 nov 2021	18,75	18,80	18,30	18,30	18,30	5.440
15 nov 2021	18,80	18,85	18,60	18,80	18,80	11.789
12 nov 2021	18,60	18,85	18,60	18,80	18,80	7.593
11 nov 2021	18,70	18,70	18,35	18,65	18,65	10.918
10 nov 2021	18,20	18,65	18,00	18,65	18,65	28.433
09 nov 2021	18,05	18,20	17,95	18,20	18,20	6.574
08 nov 2021	18,00	18,15	17,80	18,05	18,05	3.936
05 nov 2021	17,95	18,10	17,60	18,10	18,10	7.418
04 nov 2021	17,90	18,00	17,80	17,85	17,85	1.639
03 nov 2021	17,85	17,85	17,65	17,80	17,80	1.641
02 nov 2021	17,65	17,90	17,60	17,85	17,85	4.763
01 nov 2021	17,80	17,95	17,60	17,75	17,75	4.368
29 ott 2021	18,20	18,20	17,55	17,80	17,80	8.494
28 ott 2021	18,25	18,30	18,05	18,10	18,10	5.530
27 ott 2021	18,05	18,25	18,00	18,10	18,10	16.877
26 ott 2021	17,70	18,05	17,40	18,05	18,05	27.114
25 ott 2021	17,60	17,85	17,45	17,60	17,60	6.588
22 ott 2021	17,50	17,65	17,30	17,60	17,60	5.604
21 ott 2021	17,35	17,55	17,25	17,55	17,55	11.829
20 ott 2021	17,45	17,50	17,20	17,35	17,35	2.573
19 ott 2021	17,50	17,55	17,15	17,45	17,45	5.748
18 ott 2021	17,55	17,55	17,30	17,35	17,35	1.332
15 ott 2021	17,55	17,55	17,40	17,55	17,55	2.126
14 ott 2021	17,50	17,50	17,15	17,50	17,50	9.438
13 ott 2021	17,40	17,55	17,25	17,50	17,50	6.716
12 ott 2021	17,35	17,45	17,30	17,40	17,40	1.451
11 ott 2021	17,40	17,45	17,30	17,35	17,35	931
08 ott 2021	17,45	17,50	17,25	17,40	17,40	1.700
07 ott 2021	17,55	17,55	17,35	17,45	17,45	1.087
06 ott 2021	17,50	17,50	17,20	17,45	17,45	2.412
05 ott 2021	17,55	17,65	17,50	17,55	17,55	1.046
04 ott 2021	17,60	17,60	17,35	17,55	17,55	3.310
01 ott 2021	17,55	17,75	17,35	17,60	17,60	13.211
30 set 2021	17,55	17,75	17,40	17,45	17,45	28.796
29 set 2021	17,40	17,70	17,35	17,65	17,65	5.993
28 set 2021	17,45	17,55	17,30	17,35	17,35	4.693
27 set 2021	17,50	17,75	17,45	17,45	17,45	6.500
24 set 2021	17,90	17,90	17,55	17,70	17,70	4.646
23 set 2021	17,95	17,95	17,80	17,90	17,90	4.492
22 set 2021	17,50	18,00	17,50	18,00	18,00	11.626
21 set 2021	17,50	17,65	17,30	17,35	17,35	12.855
20 set 2021	17,85	17,85	17,35	17,50	17,50	13.927
17 set 2021	17,60	17,90	17,50	17,75	17,75	15.994
16 set 2021	17,45	17,60	17,35	17,55	17,55	8.742
15 set 2021	17,50	17,65	17,20	17,40	17,40	7.116
14 set 2021	17,55	17,60	17,25	17,55	17,55	11.397
13 set 2021	17,90	17,90	17,40	17,55	17,55	6.464
10 set 2021	17,50	18,00	17,35	17,90	17,90	55.911
09 set 2021	17,15	17,50	16,85	17,30	17,30	19.479
08 set 2021	17,15	17,20	17,00	17,20	17,20	4.997
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...

Dow Jones34.673,61+505,52(+1,48%)

Nasdaq 13.678,42+136,30(+1,01%)

Nikkei 22526.170,30-841,03(-3,11%)

EUR/USD1,1156-0,0089(-0,79%)

BTC-EUR32.883,32-1.595,76(-4,63%)

CMC Crypto 200840,95+21,44(+2,62%)

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

Dow Jones
34.673,61
+505,52(+1,48%)

Nasdaq
13.678,42
+136,30(+1,01%)

Nikkei 225
26.170,30
-841,03(-3,11%)

EUR/USD
1,1156
-0,0089(-0,79%)

BTC-EUR
32.883,32
-1.595,76(-4,63%)

CMC Crypto 200
840,95
+21,44(+2,62%)