Italia markets closed

Siav S.p.A. (SIAV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,4000-0,0100 (-0,41%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20242,36002,47002,29002,40002,40009.000
27 mar 20242,41002,41002,41002,41002,4100-
26 mar 20242,41002,41002,41002,41002,4100-
25 mar 20242,41002,41002,41002,41002,4100-
22 mar 20242,41002,41002,41002,41002,4100-
21 mar 20242,41002,41002,41002,41002,41001.000
20 mar 20242,37002,53002,37002,47002,47003.500
19 mar 20242,37002,37002,30002,31002,31002.000
18 mar 20242,45002,45002,45002,45002,45001.500
15 mar 20242,51002,51002,51002,51002,51001.000
14 mar 20242,59002,59002,52002,57002,57005.000
13 mar 20242,64002,64002,64002,64002,6400-
12 mar 20242,64002,64002,64002,64002,6400-
11 mar 20242,73002,73002,62002,64002,64002.000
08 mar 20242,70002,70002,70002,70002,70001.000
07 mar 20242,61002,61002,61002,61002,6100500
06 mar 20242,67002,67002,67002,67002,6700-
05 mar 20242,67002,67002,67002,67002,6700500
04 mar 20242,74002,74002,74002,74002,7400-
01 mar 20242,74002,74002,74002,74002,7400-
29 feb 20242,74002,74002,74002,74002,7400-
28 feb 20242,76002,76002,68002,74002,74003.500
27 feb 20242,86002,86002,86002,86002,8600-
26 feb 20242,86002,86002,86002,86002,8600-
23 feb 20242,74002,86002,71002,86002,86007.500
22 feb 20242,75002,75002,75002,75002,75002.000
21 feb 20242,77002,77002,77002,77002,7700-
20 feb 20242,87002,87002,77002,77002,77005.500
19 feb 20242,88002,88002,88002,88002,8800500
16 feb 20242,87002,87002,87002,87002,8700-
15 feb 20242,87002,87002,87002,87002,8700500
14 feb 20242,90002,94002,90002,94002,94002.000
13 feb 20242,96002,96002,96002,96002,9600-
12 feb 20242,96002,96002,96002,96002,9600-
09 feb 20242,96002,96002,96002,96002,9600500
08 feb 20242,94002,94002,94002,94002,9400-
07 feb 20242,94002,94002,94002,94002,9400-
06 feb 20242,94002,94002,94002,94002,9400-
05 feb 20242,96002,99002,90002,94002,94009.000
02 feb 20242,85002,90002,85002,90002,90003.500
01 feb 20242,92002,92002,90002,90002,90001.000
31 gen 20242,93002,93002,93002,93002,9300-
30 gen 20242,93002,93002,93002,93002,9300500
29 gen 20242,91002,91002,84002,84002,84001.500
26 gen 20243,02003,02003,02003,02003,0200-
25 gen 20242,94003,02002,94003,02003,02004.000
24 gen 20242,88002,88002,88002,88002,8800-
23 gen 20242,88002,88002,88002,88002,8800-
22 gen 20242,88002,88002,88002,88002,8800-
19 gen 20242,88002,88002,88002,88002,8800500
18 gen 20242,97002,97002,97002,97002,9700-
17 gen 20242,97002,97002,97002,97002,9700-
16 gen 20242,97002,97002,97002,97002,9700-
15 gen 20242,97002,97002,97002,97002,9700-
12 gen 20242,97002,97002,97002,97002,9700-
11 gen 20242,98002,98002,86002,97002,97008.500
10 gen 20243,10003,11003,05003,05003,05003.000
09 gen 20243,11003,11003,11003,11003,1100-
08 gen 20243,13003,20003,11003,11003,11002.500
05 gen 20243,05003,05003,05003,05003,0500-
04 gen 20243,05003,05003,05003,05003,0500-
03 gen 20243,05003,05003,05003,05003,0500-
02 gen 20243,05003,05003,05003,05003,0500-
29 dic 20233,05003,05003,05003,05003,0500-
28 dic 20233,05003,05003,05003,05003,0500-
27 dic 20233,05003,05003,05003,05003,05001.000
22 dic 20233,05003,05003,05003,05003,0500-
21 dic 20233,05003,05003,05003,05003,0500-
20 dic 20233,05003,05003,05003,05003,0500-
19 dic 20233,05003,05003,05003,05003,0500-
18 dic 20233,05003,05003,05003,05003,05001.000
15 dic 20233,12003,12003,12003,12003,1200-
14 dic 20233,12003,12003,12003,12003,1200-
13 dic 20233,13003,13003,12003,12003,12001.000
12 dic 20233,20003,20003,20003,20003,2000-
11 dic 20233,20003,20003,20003,20003,2000-
08 dic 20233,20003,20003,20003,20003,2000-
07 dic 20233,20003,20003,20003,20003,2000-
06 dic 20233,20003,20003,20003,20003,2000-
05 dic 20233,20003,20003,20003,20003,2000500
04 dic 20233,09003,32003,09003,26003,26005.000
01 dic 20233,08003,08003,08003,08003,0800500
30 nov 20233,03003,03003,03003,03003,0300500
29 nov 20233,10003,10003,10003,10003,1000-
28 nov 20233,10003,10003,10003,10003,1000-
27 nov 20233,10003,10003,10003,10003,1000-
24 nov 20233,10003,10003,10003,10003,10001.000
23 nov 20233,18003,18003,18003,18003,1800-
22 nov 20233,26003,38003,18003,18003,18006.500
21 nov 20233,20003,20003,20003,20003,2000-
20 nov 20233,20003,20003,20003,20003,2000-
17 nov 20233,20003,20003,20003,20003,2000-
16 nov 20233,20003,20003,20003,20003,2000-
15 nov 20233,20003,20003,20003,20003,20001.000
14 nov 20233,20003,20003,20003,20003,2000500
13 nov 20232,92002,92002,92002,92002,9200-
10 nov 20232,92002,92002,92002,92002,9200500
09 nov 20232,92002,99002,92002,99002,99001.500
08 nov 20232,88002,88002,88002,88002,8800-
07 nov 20232,88002,88002,88002,88002,8800-
*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...