Italia markets close in 57 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,95-0,15 (-0,99%)
Al 04:15PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
24 mar 202215,5515,6515,4515,5515,083.220
23 mar 202215,7016,0015,6015,7015,223.547
22 mar 202216,0016,0015,5515,8015,3213.552
21 mar 202215,6516,2515,3516,0015,519.994
18 mar 202215,9015,9015,4015,4514,981.436
17 mar 202215,4015,7515,2015,7515,277.104
16 mar 202215,7015,8515,2015,3514,8813.565
15 mar 202215,4515,6515,2515,4014,933.668
14 mar 202215,4015,8515,1015,7015,227.230
11 mar 202215,3015,4515,0015,0014,548.561
10 mar 202215,4015,4014,9015,3014,833.116
09 mar 202215,0515,4015,0515,2014,745.076
08 mar 202214,7515,4014,7514,9014,454.707
07 mar 202214,0014,9013,4514,5514,113.971
04 mar 202215,3015,3014,5514,7014,254.825
03 mar 202215,5015,6515,3015,4014,932.381
02 mar 202215,8015,8015,3015,5515,0812.048
01 mar 202216,3016,3015,6016,0015,512.229
28 feb 202215,8516,6015,8516,0015,516.805
25 feb 202216,1516,8516,1516,5016,001.566
24 feb 202216,4516,4515,9516,1015,615.519
23 feb 202216,5017,0016,4516,7016,191.898
22 feb 202216,6516,8516,4016,6516,142.604
21 feb 202216,8516,8516,5516,8016,292.164
18 feb 202216,7016,8016,7016,8016,29302
17 feb 202216,7016,8016,5016,5516,041.188
16 feb 202216,8016,9516,6016,7016,192.138
15 feb 202216,9017,0016,5016,5016,002.221
14 feb 202216,6016,8016,4016,6016,09540
11 feb 202216,8517,2016,7517,2016,681.633
10 feb 202217,0017,0016,7517,0016,483.259
09 feb 202216,9517,0016,8016,9516,431.971
08 feb 202217,0017,0516,8516,8516,34437
07 feb 202216,9017,0516,8516,9016,38809
04 feb 202217,0517,1016,8516,8516,34404
03 feb 202217,0517,1517,0017,0516,53458
02 feb 202217,0517,1016,9516,9516,431.328
01 feb 202217,1017,1516,9516,9516,431.531
31 gen 202216,8017,0516,7017,0016,483.716
28 gen 202217,1017,1016,7516,9516,436.498
27 gen 202216,9017,0016,7016,7016,193.006
26 gen 202216,9017,1516,8517,1516,63964
25 gen 202216,9017,0516,8016,9516,43936
24 gen 202217,1517,2016,6016,7516,242.182
21 gen 202217,2517,3017,0517,0516,53920
20 gen 202217,2017,3017,1517,3016,77193
19 gen 202217,1017,3517,0517,2516,72594
18 gen 202217,4017,4017,1517,1516,63330
17 gen 202217,0517,3517,0517,3516,823.261
14 gen 202217,3517,3517,1517,1516,63771
13 gen 202217,3017,3517,2017,3016,77326
12 gen 202217,3517,4517,2517,4516,92356
11 gen 202217,3017,3517,1517,2516,722.852
10 gen 202217,6017,6517,0017,0016,483.318
07 gen 202217,5517,6517,4017,4016,874.762
06 gen 202217,4517,6517,4517,5517,011.926
05 gen 202217,7517,7517,4517,5517,012.333
04 gen 202217,7017,8017,5017,6517,111.759
03 gen 202217,7017,7517,4517,7517,212.891
30 dic 202117,4517,7017,4517,7017,161.624
*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...