Italia markets close in 4 hours 58 minutes

S.I.F. Italia S.p.A. (SIF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,6400-0,0500 (-2,96%)
In data: 11:00AM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20241,72001,80001,64001,64001,64009.500
22 apr 20241,63001,70001,63001,69001,69004.000
19 apr 20241,59001,63001,59001,63001,63001.000
18 apr 20241,56001,58001,56001,58001,58004.000
17 apr 20241,56001,56001,56001,56001,56001.000
16 apr 20241,54001,54001,54001,54001,5400-
15 apr 20241,54001,54001,54001,54001,54001.500
12 apr 20241,56001,56001,56001,56001,5600-
11 apr 20241,56001,56001,56001,56001,5600-
10 apr 20241,56001,56001,56001,56001,5600-
09 apr 20241,56001,56001,56001,56001,5600-
08 apr 20241,56001,56001,56001,56001,56002.000
05 apr 20241,60001,60001,58001,58001,58002.500
04 apr 20241,64001,64001,63001,63001,63003.500
03 apr 20241,68001,68001,68001,68001,6800-
02 apr 20241,68001,68001,68001,68001,6800-
28 mar 20241,76001,76001,68001,68001,68002.000
27 mar 20241,80001,80001,80001,80001,8000-
26 mar 20241,80001,80001,80001,80001,8000-
25 mar 20241,80001,80001,80001,80001,8000-
22 mar 20241,80001,80001,80001,80001,8000-
21 mar 20241,80001,80001,80001,80001,8000500
20 mar 20241,87001,87001,87001,87001,8700-
19 mar 20241,87001,87001,87001,87001,8700-
18 mar 20241,87001,87001,87001,87001,8700500
15 mar 20241,85001,85001,85001,85001,8500-
14 mar 20241,85001,85001,85001,85001,8500500
13 mar 20241,85001,85001,85001,85001,8500-
12 mar 20241,86001,86001,85001,85001,85001.500
11 mar 20241,88001,88001,85001,85001,85002.500
08 mar 20242,00002,00001,89001,89001,890019.500
07 mar 20242,02002,06002,02002,06002,06001.000
06 mar 20242,08002,08002,08002,08002,0800-
05 mar 20242,06002,08002,06002,08002,08001.500
04 mar 20242,06002,10001,97002,10002,10007.500
01 mar 20242,00002,06002,00002,06002,06001.000
29 feb 20242,06002,06002,00002,00002,00002.000
28 feb 20242,06002,20002,06002,12002,12006.000
27 feb 20242,00002,02002,00002,02002,02003.000
26 feb 20242,22002,36001,99002,00002,000017.500
23 feb 20242,30002,38002,20002,20002,200010.500
22 feb 20242,28002,28002,26002,26002,26003.500
21 feb 20242,28002,28002,28002,28002,2800-
20 feb 20242,32002,40002,28002,28002,28005.500
19 feb 20242,28002,30002,28002,30002,30002.000
16 feb 20242,28002,30002,28002,30002,30002.000
15 feb 20242,26002,26002,26002,26002,2600-
14 feb 20242,26002,26002,26002,26002,2600-
13 feb 20242,20002,34002,20002,26002,26004.500
12 feb 20242,18002,18002,18002,18002,18002.000
09 feb 20242,22002,22002,18002,18002,18003.500
08 feb 20242,22002,22002,22002,22002,2200500
07 feb 20242,28002,28002,28002,28002,2800-
06 feb 20242,28002,28002,28002,28002,2800-
05 feb 20242,28002,28002,28002,28002,28001.000
02 feb 20242,22002,34002,22002,34002,34005.000
01 feb 20242,18002,18002,18002,18002,1800-
31 gen 20242,18002,18002,18002,18002,1800-
30 gen 20242,22002,22002,18002,18002,18001.500
29 gen 20242,24002,24002,24002,24002,2400500
26 gen 20242,28002,28002,26002,26002,26002.000
25 gen 20242,36002,36002,36002,36002,3600-
24 gen 20242,36002,36002,36002,36002,3600-
23 gen 20242,36002,36002,36002,36002,3600-
22 gen 20242,34002,36002,34002,36002,36002.000
19 gen 20242,34002,34002,34002,34002,3400-
18 gen 20242,30002,34002,30002,34002,34003.000
17 gen 20242,32002,46002,32002,38002,38008.000
16 gen 20242,30002,40002,30002,30002,300011.000
15 gen 20242,30002,30002,30002,30002,3000-
12 gen 20242,30002,30002,30002,30002,3000-
11 gen 20242,30002,30002,30002,30002,3000-
10 gen 20242,30002,30002,30002,30002,3000-
09 gen 20242,30002,30002,30002,30002,30003.000
08 gen 20242,32002,32002,32002,32002,3200-
05 gen 20242,32002,32002,32002,32002,3200-
04 gen 20242,32002,32002,32002,32002,3200500
03 gen 20242,34002,34002,34002,34002,3400-
02 gen 20242,34002,34002,34002,34002,3400-
29 dic 20232,34002,34002,34002,34002,3400-
28 dic 20232,34002,34002,34002,34002,3400-
27 dic 20232,34002,34002,34002,34002,3400500
22 dic 20232,34002,34002,34002,34002,3400-
21 dic 20232,34002,34002,34002,34002,3400-
20 dic 20232,34002,34002,34002,34002,3400-
19 dic 20232,34002,34002,34002,34002,3400500
18 dic 20232,40002,40002,30002,30002,30003.500
15 dic 20232,48002,48002,48002,48002,4800-
14 dic 20232,48002,48002,48002,48002,4800-
13 dic 20232,48002,48002,48002,48002,4800-
12 dic 20232,48002,48002,48002,48002,4800-
11 dic 20232,48002,48002,48002,48002,4800-
08 dic 20232,48002,48002,48002,48002,4800-
07 dic 20232,48002,48002,48002,48002,4800-
06 dic 20232,52002,56002,48002,48002,48004.500
05 dic 20232,52002,52002,52002,52002,5200-
04 dic 20232,52002,52002,52002,52002,5200-
01 dic 20232,52002,52002,52002,52002,52001.000
30 nov 20232,50002,50002,50002,50002,5000-
29 nov 20232,50002,50002,50002,50002,5000500
*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...