Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202216,9017,0016,7016,9016,903.064
26 gen 202216,9017,1516,8517,1517,15964
25 gen 202216,9017,0516,8016,9516,95936
24 gen 202217,1517,2016,6016,7516,752.182
21 gen 202217,2517,3017,0517,0517,05920
20 gen 202217,2017,3017,1517,3017,30193
19 gen 202217,1017,3517,0517,2517,25594
18 gen 202217,4017,4017,1517,1517,15330
17 gen 202217,0517,3517,0517,3517,353.261
14 gen 202217,3517,3517,1517,1517,15771
13 gen 202217,3017,3517,2017,3017,30326
12 gen 202217,3517,4517,2517,4517,45356
11 gen 202217,3017,3517,1517,2517,252.852
10 gen 202217,6017,6517,0017,0017,003.318
07 gen 202217,5517,6517,4017,4017,404.762
06 gen 202217,4517,6517,4517,5517,551.926
05 gen 202217,7517,7517,4517,5517,552.333
04 gen 202217,7017,8017,5017,6517,651.759
03 gen 202217,7017,7517,4517,7517,752.891
30 dic 202117,4517,7017,4517,7017,701.624
29 dic 202117,7017,7017,4517,5517,551.113
28 dic 202117,6517,8517,5017,5017,508.677
27 dic 202117,7517,8017,6517,8017,80747
23 dic 202117,6517,9017,6517,7517,751.538
22 dic 202117,7017,8017,5017,7017,703.357
21 dic 202117,7517,9017,7517,8017,80681
20 dic 202117,7017,7017,3517,5017,501.932
17 dic 202117,9017,9017,6517,8017,802.180
16 dic 202118,1018,1017,8017,9517,95797
15 dic 202118,1518,1517,9018,0018,00289
14 dic 202117,9518,1517,9518,0018,003.371
13 dic 202118,1018,1017,9518,0518,051.563
10 dic 202118,0518,1517,8518,0518,052.219
09 dic 202117,9018,1017,7018,0018,001.977
08 dic 202117,9017,9517,7017,9517,95537
07 dic 202117,9517,9517,8517,9517,951.067
06 dic 202117,6018,0517,6017,9517,951.781
03 dic 202117,8017,9017,7017,9017,90567
02 dic 202118,1018,1017,6517,7517,753.768
01 dic 202117,5518,2017,5518,2018,207.195
30 nov 202117,3017,7017,1517,7017,70795
29 nov 202117,6517,6517,1017,6517,656.937
26 nov 202117,3017,6517,3017,6017,603.913
25 nov 202117,7517,8017,6017,8017,801.608
24 nov 202117,6017,8017,5517,7017,707.351
23 nov 202118,2018,2017,2517,5017,5021.802
22 nov 202118,3018,5018,1018,1518,152.604
19 nov 202118,5518,6518,1018,3518,3510.990
18 nov 202118,7018,7518,4018,6018,601.743
17 nov 202118,5518,8018,3518,7518,759.242
16 nov 202118,7518,8018,3018,3018,305.440
15 nov 202118,8018,8518,6018,8018,8011.789
12 nov 202118,6018,8518,6018,8018,807.593
11 nov 202118,7018,7018,3518,6518,6510.918
10 nov 202118,2018,6518,0018,6518,6528.433
09 nov 202118,0518,2017,9518,2018,206.574
08 nov 202118,0018,1517,8018,0518,053.936
05 nov 202117,9518,1017,6018,1018,107.418
04 nov 202117,9018,0017,8017,8517,851.639
03 nov 202117,8517,8517,6517,8017,801.641
02 nov 202117,6517,9017,6017,8517,854.763
01 nov 202117,8017,9517,6017,7517,754.368
29 ott 202118,2018,2017,5517,8017,808.494
28 ott 202118,2518,3018,0518,1018,105.530
27 ott 202118,0518,2518,0018,1018,1016.877
26 ott 202117,7018,0517,4018,0518,0527.114
25 ott 202117,6017,8517,4517,6017,606.588
22 ott 202117,5017,6517,3017,6017,605.604
21 ott 202117,3517,5517,2517,5517,5511.829
20 ott 202117,4517,5017,2017,3517,352.573
19 ott 202117,5017,5517,1517,4517,455.748
18 ott 202117,5517,5517,3017,3517,351.332
15 ott 202117,5517,5517,4017,5517,552.126
14 ott 202117,5017,5017,1517,5017,509.438
13 ott 202117,4017,5517,2517,5017,506.716
12 ott 202117,3517,4517,3017,4017,401.451
11 ott 202117,4017,4517,3017,3517,35931
08 ott 202117,4517,5017,2517,4017,401.700
07 ott 202117,5517,5517,3517,4517,451.087
06 ott 202117,5017,5017,2017,4517,452.412
05 ott 202117,5517,6517,5017,5517,551.046
04 ott 202117,6017,6017,3517,5517,553.310
01 ott 202117,5517,7517,3517,6017,6013.211
30 set 202117,5517,7517,4017,4517,4528.796
29 set 202117,4017,7017,3517,6517,655.993
28 set 202117,4517,5517,3017,3517,354.693
27 set 202117,5017,7517,4517,4517,456.500
24 set 202117,9017,9017,5517,7017,704.646
23 set 202117,9517,9517,8017,9017,904.492
22 set 202117,5018,0017,5018,0018,0011.626
21 set 202117,5017,6517,3017,3517,3512.855
20 set 202117,8517,8517,3517,5017,5013.927
17 set 202117,6017,9017,5017,7517,7515.994
16 set 202117,4517,6017,3517,5517,558.742
15 set 202117,5017,6517,2017,4017,407.116
14 set 202117,5517,6017,2517,5517,5511.397
13 set 202117,9017,9017,4017,5517,556.464
10 set 202117,5018,0017,3517,9017,9055.911
09 set 202117,1517,5016,8517,3017,3019.479
08 set 202117,1517,2017,0017,2017,204.997
*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...