Italia markets open in 2 hours 6 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
07 set 202117,0517,2017,0017,0517,053.488
06 set 202117,0517,2016,9017,0017,008.409
03 set 202117,0517,2016,9517,1017,106.193
02 set 202117,2517,3017,0017,2517,255.294
01 set 202117,5017,5017,0517,3517,353.161
31 ago 202117,2517,5517,2517,4017,409.241
30 ago 202117,3517,4016,9517,1517,156.283
27 ago 202117,3517,3517,2017,3017,303.116
26 ago 202117,4017,4517,0517,4517,457.757
25 ago 202117,2517,4017,2517,4017,40951
24 ago 202117,4017,5017,2517,3517,3513.908
23 ago 202117,2017,4017,0517,4017,407.792
20 ago 202117,2017,2516,9017,2017,201.923
19 ago 202117,0517,4016,9017,2017,209.070
18 ago 202117,1017,2516,9017,2517,251.772
17 ago 202116,9017,3016,8516,8516,853.274
16 ago 202117,0517,2016,8516,9016,903.499
13 ago 202117,3517,4017,0517,1017,102.734
12 ago 202116,8517,4016,8517,4017,4011.624
11 ago 202116,8517,0516,7017,0017,0011.080
10 ago 202116,4016,8516,4016,8516,854.720
09 ago 202116,5516,6516,4016,4016,406.214
06 ago 202116,6016,7016,4516,7016,703.950
05 ago 202116,2016,5016,1016,5016,5010.128
04 ago 202115,9016,3015,8016,2516,257.366
03 ago 202116,0516,0515,8016,0516,051.484
02 ago 202115,9516,0015,9015,9015,903.018
30 lug 202115,9016,0015,8516,0016,00682
29 lug 202115,9516,0015,8515,9515,951.828
28 lug 202115,8515,9015,7515,9015,90807
27 lug 202115,8516,0015,7016,0016,003.695
26 lug 202116,0016,2515,8016,0516,059.831
23 lug 202116,0516,1516,0516,0516,051.383
22 lug 202116,0516,0515,8516,0516,051.131
21 lug 202116,1016,1015,9016,0016,002.351
20 lug 202116,1516,1515,8516,1016,1013.762
*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...