SAES Getters S.p.A. (SGR.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 04:15PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2022 | 15,20 | 15,20 | 14,95 | 14,95 | 14,95 | 1.510 |
| 19 mag 2022 | 14,95 | 15,20 | 14,75 | 15,10 | 15,10 | 638 |
| 18 mag 2022 | 15,30 | 15,30 | 15,10 | 15,10 | 15,10 | 731 |
| 17 mag 2022 | 15,15 | 15,35 | 15,10 | 15,10 | 15,10 | 16.147 |
| 16 mag 2022 | 14,95 | 15,15 | 14,90 | 15,15 | 15,15 | 3.258 |
| 13 mag 2022 | 14,95 | 15,30 | 14,85 | 14,95 | 14,95 | 16.992 |
| 12 mag 2022 | 14,35 | 15,00 | 14,25 | 14,80 | 14,80 | 12.740 |
| 11 mag 2022 | 14,40 | 14,70 | 14,20 | 14,70 | 14,70 | 3.118 |
| 10 mag 2022 | 14,00 | 14,60 | 14,00 | 14,35 | 14,35 | 4.252 |
| 09 mag 2022 | 14,30 | 14,40 | 13,75 | 14,00 | 14,00 | 5.528 |
| 06 mag 2022 | 14,45 | 14,50 | 14,05 | 14,45 | 14,45 | 2.395 |
| 05 mag 2022 | 14,90 | 15,15 | 14,25 | 14,55 | 14,55 | 16.782 |
| 04 mag 2022 | 14,80 | 14,85 | 14,60 | 14,85 | 14,85 | 708 |
| 03 mag 2022 | 14,95 | 14,95 | 14,70 | 14,90 | 14,90 | 1.176 |
| 02 mag 2022 | 14,70 | 15,00 | 14,50 | 14,90 | 14,90 | 16.791 |
| 29 apr 2022 | 15,05 | 15,10 | 14,90 | 15,00 | 15,00 | 2.853 |
| 28 apr 2022 | 15,10 | 15,20 | 14,95 | 15,10 | 15,10 | 1.026 |
| 27 apr 2022 | 14,90 | 15,10 | 14,85 | 15,10 | 15,10 | 632 |
| 26 apr 2022 | 15,00 | 15,10 | 14,85 | 14,85 | 14,85 | 410 |
| 25 apr 2022 | 15,10 | 15,15 | 14,90 | 14,90 | 14,90 | 2.815 |
| 25 apr 2022 | 0.47 Dividendo | |||||
| 22 apr 2022 | 15,50 | 15,50 | 15,30 | 15,40 | 14,93 | 5.685 |
| 21 apr 2022 | 15,40 | 15,80 | 15,05 | 15,65 | 15,17 | 4.433 |
| 20 apr 2022 | 15,10 | 15,40 | 15,05 | 15,35 | 14,88 | 3.428 |
| 19 apr 2022 | 15,00 | 15,20 | 14,95 | 15,10 | 14,64 | 3.011 |
| 14 apr 2022 | 15,00 | 15,10 | 14,95 | 14,95 | 14,49 | 2.847 |
| 13 apr 2022 | 15,10 | 15,10 | 14,95 | 14,95 | 14,49 | 675 |
| 12 apr 2022 | 15,00 | 15,25 | 14,90 | 15,25 | 14,78 | 1.828 |
| 11 apr 2022 | 15,05 | 15,30 | 15,00 | 15,00 | 14,54 | 3.987 |
| 08 apr 2022 | 15,40 | 15,40 | 15,05 | 15,30 | 14,83 | 2.808 |
| 07 apr 2022 | 15,35 | 15,45 | 15,00 | 15,05 | 14,59 | 2.017 |
| 06 apr 2022 | 15,55 | 15,60 | 15,00 | 15,00 | 14,54 | 4.097 |
| 05 apr 2022 | 15,75 | 15,80 | 15,60 | 15,60 | 15,12 | 1.351 |
| 04 apr 2022 | 15,80 | 15,80 | 15,50 | 15,55 | 15,08 | 2.439 |
| 01 apr 2022 | 15,45 | 15,95 | 15,35 | 15,35 | 14,88 | 8.432 |
| 31 mar 2022 | 15,80 | 15,80 | 15,65 | 15,70 | 15,22 | 1.425 |
| 30 mar 2022 | 15,80 | 15,95 | 15,65 | 15,85 | 15,37 | 6.359 |
| 29 mar 2022 | 15,75 | 15,90 | 15,60 | 15,80 | 15,32 | 11.574 |
| 28 mar 2022 | 15,45 | 15,65 | 15,30 | 15,65 | 15,17 | 3.008 |
| 25 mar 2022 | 15,65 | 15,65 | 15,25 | 15,30 | 14,83 | 7.608 |
| 24 mar 2022 | 15,55 | 15,65 | 15,45 | 15,55 | 15,08 | 3.220 |
| 23 mar 2022 | 15,70 | 16,00 | 15,60 | 15,70 | 15,22 | 3.547 |
| 22 mar 2022 | 16,00 | 16,00 | 15,55 | 15,80 | 15,32 | 13.552 |
| 21 mar 2022 | 15,65 | 16,25 | 15,35 | 16,00 | 15,51 | 9.994 |
| 18 mar 2022 | 15,90 | 15,90 | 15,40 | 15,45 | 14,98 | 1.436 |
| 17 mar 2022 | 15,40 | 15,75 | 15,20 | 15,75 | 15,27 | 7.104 |
| 16 mar 2022 | 15,70 | 15,85 | 15,20 | 15,35 | 14,88 | 13.565 |
| 15 mar 2022 | 15,45 | 15,65 | 15,25 | 15,40 | 14,93 | 3.668 |
| 14 mar 2022 | 15,40 | 15,85 | 15,10 | 15,70 | 15,22 | 7.230 |
| 11 mar 2022 | 15,30 | 15,45 | 15,00 | 15,00 | 14,54 | 8.561 |
| 10 mar 2022 | 15,40 | 15,40 | 14,90 | 15,30 | 14,83 | 3.116 |
| 09 mar 2022 | 15,05 | 15,40 | 15,05 | 15,20 | 14,74 | 5.076 |
| 08 mar 2022 | 14,75 | 15,40 | 14,75 | 14,90 | 14,45 | 4.707 |
| 07 mar 2022 | 14,00 | 14,90 | 13,45 | 14,55 | 14,11 | 3.971 |
| 04 mar 2022 | 15,30 | 15,30 | 14,55 | 14,70 | 14,25 | 4.825 |
| 03 mar 2022 | 15,50 | 15,65 | 15,30 | 15,40 | 14,93 | 2.381 |
| 02 mar 2022 | 15,80 | 15,80 | 15,30 | 15,55 | 15,08 | 12.048 |
| 01 mar 2022 | 16,30 | 16,30 | 15,60 | 16,00 | 15,51 | 2.229 |
| 28 feb 2022 | 15,85 | 16,60 | 15,85 | 16,00 | 15,51 | 6.805 |
| 25 feb 2022 | 16,15 | 16,85 | 16,15 | 16,50 | 16,00 | 1.566 |
| 24 feb 2022 | 16,45 | 16,45 | 15,95 | 16,10 | 15,61 | 5.519 |
| 23 feb 2022 | 16,50 | 17,00 | 16,45 | 16,70 | 16,19 | 1.898 |
| 22 feb 2022 | 16,65 | 16,85 | 16,40 | 16,65 | 16,14 | 2.604 |
| 21 feb 2022 | 16,85 | 16,85 | 16,55 | 16,80 | 16,29 | 2.164 |
| 18 feb 2022 | 16,70 | 16,80 | 16,70 | 16,80 | 16,29 | 302 |
| 17 feb 2022 | 16,70 | 16,80 | 16,50 | 16,55 | 16,04 | 1.188 |
| 16 feb 2022 | 16,80 | 16,95 | 16,60 | 16,70 | 16,19 | 2.138 |
| 15 feb 2022 | 16,90 | 17,00 | 16,50 | 16,50 | 16,00 | 2.221 |
| 14 feb 2022 | 16,60 | 16,80 | 16,40 | 16,60 | 16,09 | 540 |
| 11 feb 2022 | 16,85 | 17,20 | 16,75 | 17,20 | 16,68 | 1.633 |
| 10 feb 2022 | 17,00 | 17,00 | 16,75 | 17,00 | 16,48 | 3.259 |
| 09 feb 2022 | 16,95 | 17,00 | 16,80 | 16,95 | 16,43 | 1.971 |
| 08 feb 2022 | 17,00 | 17,05 | 16,85 | 16,85 | 16,34 | 437 |
| 07 feb 2022 | 16,90 | 17,05 | 16,85 | 16,90 | 16,38 | 809 |
| 04 feb 2022 | 17,05 | 17,10 | 16,85 | 16,85 | 16,34 | 404 |
| 03 feb 2022 | 17,05 | 17,15 | 17,00 | 17,05 | 16,53 | 458 |
| 02 feb 2022 | 17,05 | 17,10 | 16,95 | 16,95 | 16,43 | 1.328 |
| 01 feb 2022 | 17,10 | 17,15 | 16,95 | 16,95 | 16,43 | 1.531 |
| 31 gen 2022 | 16,80 | 17,05 | 16,70 | 17,00 | 16,48 | 3.716 |
| 28 gen 2022 | 17,10 | 17,10 | 16,75 | 16,95 | 16,43 | 6.498 |
| 27 gen 2022 | 16,90 | 17,00 | 16,70 | 16,70 | 16,19 | 3.006 |
| 26 gen 2022 | 16,90 | 17,15 | 16,85 | 17,15 | 16,63 | 964 |
| 25 gen 2022 | 16,90 | 17,05 | 16,80 | 16,95 | 16,43 | 936 |
| 24 gen 2022 | 17,15 | 17,20 | 16,60 | 16,75 | 16,24 | 2.182 |
| 21 gen 2022 | 17,25 | 17,30 | 17,05 | 17,05 | 16,53 | 920 |
| 20 gen 2022 | 17,20 | 17,30 | 17,15 | 17,30 | 16,77 | 193 |
| 19 gen 2022 | 17,10 | 17,35 | 17,05 | 17,25 | 16,72 | 594 |
| 18 gen 2022 | 17,40 | 17,40 | 17,15 | 17,15 | 16,63 | 330 |
| 17 gen 2022 | 17,05 | 17,35 | 17,05 | 17,35 | 16,82 | 3.261 |
| 14 gen 2022 | 17,35 | 17,35 | 17,15 | 17,15 | 16,63 | 771 |
| 13 gen 2022 | 17,30 | 17,35 | 17,20 | 17,30 | 16,77 | 326 |
| 12 gen 2022 | 17,35 | 17,45 | 17,25 | 17,45 | 16,92 | 356 |
| 11 gen 2022 | 17,30 | 17,35 | 17,15 | 17,25 | 16,72 | 2.852 |
| 10 gen 2022 | 17,60 | 17,65 | 17,00 | 17,00 | 16,48 | 3.318 |
| 07 gen 2022 | 17,55 | 17,65 | 17,40 | 17,40 | 16,87 | 4.762 |
| 06 gen 2022 | 17,45 | 17,65 | 17,45 | 17,55 | 17,01 | 1.926 |
| 05 gen 2022 | 17,75 | 17,75 | 17,45 | 17,55 | 17,01 | 2.333 |
| 04 gen 2022 | 17,70 | 17,80 | 17,50 | 17,65 | 17,11 | 1.759 |
| 03 gen 2022 | 17,70 | 17,75 | 17,45 | 17,75 | 17,21 | 2.891 |
| 30 dic 2021 | 17,45 | 17,70 | 17,45 | 17,70 | 17,16 | 1.624 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
