Yahoo

Mail

Italia markets open in 2 hours 6 minutes

Dow Jones
35.227,03
+646,95(+1,87%)
Nasdaq
15.225,15
+139,68(+0,93%)
Nikkei 225
28.524,18
+596,81(+2,14%)
EUR/USD
1,1293
+0,0006(+0,06%)
BTC-EUR
45.216,01
+1.637,64(+3,76%)
CMC Crypto 200
1.318,51
+58,36(+4,63%)

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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a portafoglio

17,95

+0,05

(+0,28%)

Alla chiusura: 05:35PM CET

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
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
07 set 2021	17,05	17,20	17,00	17,05	17,05	3.488
06 set 2021	17,05	17,20	16,90	17,00	17,00	8.409
03 set 2021	17,05	17,20	16,95	17,10	17,10	6.193
02 set 2021	17,25	17,30	17,00	17,25	17,25	5.294
01 set 2021	17,50	17,50	17,05	17,35	17,35	3.161
31 ago 2021	17,25	17,55	17,25	17,40	17,40	9.241
30 ago 2021	17,35	17,40	16,95	17,15	17,15	6.283
27 ago 2021	17,35	17,35	17,20	17,30	17,30	3.116
26 ago 2021	17,40	17,45	17,05	17,45	17,45	7.757
25 ago 2021	17,25	17,40	17,25	17,40	17,40	951
24 ago 2021	17,40	17,50	17,25	17,35	17,35	13.908
23 ago 2021	17,20	17,40	17,05	17,40	17,40	7.792
20 ago 2021	17,20	17,25	16,90	17,20	17,20	1.923
19 ago 2021	17,05	17,40	16,90	17,20	17,20	9.070
18 ago 2021	17,10	17,25	16,90	17,25	17,25	1.772
17 ago 2021	16,90	17,30	16,85	16,85	16,85	3.274
16 ago 2021	17,05	17,20	16,85	16,90	16,90	3.499
13 ago 2021	17,35	17,40	17,05	17,10	17,10	2.734
12 ago 2021	16,85	17,40	16,85	17,40	17,40	11.624
11 ago 2021	16,85	17,05	16,70	17,00	17,00	11.080
10 ago 2021	16,40	16,85	16,40	16,85	16,85	4.720
09 ago 2021	16,55	16,65	16,40	16,40	16,40	6.214
06 ago 2021	16,60	16,70	16,45	16,70	16,70	3.950
05 ago 2021	16,20	16,50	16,10	16,50	16,50	10.128
04 ago 2021	15,90	16,30	15,80	16,25	16,25	7.366
03 ago 2021	16,05	16,05	15,80	16,05	16,05	1.484
02 ago 2021	15,95	16,00	15,90	15,90	15,90	3.018
30 lug 2021	15,90	16,00	15,85	16,00	16,00	682
29 lug 2021	15,95	16,00	15,85	15,95	15,95	1.828
28 lug 2021	15,85	15,90	15,75	15,90	15,90	807
27 lug 2021	15,85	16,00	15,70	16,00	16,00	3.695
26 lug 2021	16,00	16,25	15,80	16,05	16,05	9.831
23 lug 2021	16,05	16,15	16,05	16,05	16,05	1.383
22 lug 2021	16,05	16,05	15,85	16,05	16,05	1.131
21 lug 2021	16,10	16,10	15,90	16,00	16,00	2.351
20 lug 2021	16,15	16,15	15,85	16,10	16,10	13.762
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 Jones35.227,03+646,95(+1,87%)

Nasdaq 15.225,15+139,68(+0,93%)

Nikkei 22528.524,18+596,81(+2,14%)

EUR/USD1,1293+0,0006(+0,06%)

BTC-EUR45.216,01+1.637,64(+3,76%)

CMC Crypto 2001.318,51+58,36(+4,63%)

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

Dow Jones
35.227,03
+646,95(+1,87%)

Nasdaq
15.225,15
+139,68(+0,93%)

Nikkei 225
28.524,18
+596,81(+2,14%)

EUR/USD
1,1293
+0,0006(+0,06%)

BTC-EUR
45.216,01
+1.637,64(+3,76%)

CMC Crypto 200
1.318,51
+58,36(+4,63%)