SIS.MI - Società Iniziative Autostradali e Servizi S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 201814,0714,0713,8713,8813,884.307
30 gen 201815,9916,1615,0215,3115,31688.635
29 gen 201816,2316,5216,2316,3616,36253.285
26 gen 201816,1016,4016,0416,3316,33176.285
25 gen 201816,1116,2816,0016,1616,16250.316
24 gen 201816,1616,2015,9716,0616,06113.082
23 gen 201816,2516,2715,9516,1216,12221.850
22 gen 201816,2416,4316,1816,2616,26146.287
19 gen 201816,1416,4216,0116,2916,29262.157
18 gen 201816,4616,5216,1316,1516,15218.606
17 gen 201816,6016,6016,2916,3216,32220.626
16 gen 201816,5916,6016,3216,5616,56200.004
15 gen 201816,2516,5216,1216,2716,27193.600
12 gen 201816,2816,3716,1316,1516,15177.879
11 gen 201816,1816,3216,0516,2216,22259.366
10 gen 201816,6316,6916,0216,2516,25349.618
09 gen 201816,2917,1316,2916,5716,57339.414
08 gen 201816,4716,4916,1216,2916,29181.920
05 gen 201816,0616,4616,0616,4616,46189.854
04 gen 201815,9716,1015,8216,1016,10201.277
03 gen 201815,6616,0415,6615,8515,85334.138
02 gen 201815,5215,8415,4815,6615,66180.262
29 dic 201715,6615,7015,3315,5215,52145.418
28 dic 201715,6115,8015,5315,6615,66108.507
27 dic 201715,1315,6015,1115,6015,60123.602
22 dic 201714,9915,2414,8515,1315,13128.948
21 dic 201715,0815,1514,8415,0215,02115.752
20 dic 201715,1915,3015,0415,1315,13153.124
19 dic 201715,4715,4715,1415,1715,17167.784
18 dic 201715,3215,5715,3215,4215,42197.137
15 dic 201715,4815,8315,2815,3815,38345.206
14 dic 201715,7415,7415,2815,4215,42171.878
13 dic 201715,5115,7015,4115,7015,70230.670
12 dic 201715,5015,5315,3415,4415,44220.490
11 dic 201715,5015,5015,1715,4215,4281.532
08 dic 201715,3415,4315,2115,3715,37172.395
07 dic 201714,9315,3314,9115,3315,33199.689
06 dic 201715,0815,1014,8615,0115,01213.838
05 dic 201714,7515,1014,7015,0815,08178.614
04 dic 201714,4314,7414,4214,7314,73112.914
04 dic 20170.15 Dividendo
01 dic 201714,7714,8114,4214,5014,35168.388
30 nov 201714,6214,8414,5414,8414,69344.076
29 nov 201714,4414,7714,3814,5514,40232.868
28 nov 201714,3314,5014,2514,4714,32123.413
27 nov 201714,2914,5414,2414,3814,23130.590
24 nov 201714,3514,4914,2614,3114,16210.265
23 nov 201714,2314,3014,1214,2514,10164.543
22 nov 201714,1414,2614,0414,2314,08240.077
21 nov 201714,1714,2414,0514,1514,00198.291
20 nov 201713,7314,1313,5414,0513,90162.423
17 nov 201713,9414,0713,8813,8813,74110.460
16 nov 201713,8014,0313,7813,9513,81289.758
15 nov 201713,9614,0013,7613,8913,75163.161
14 nov 201713,9914,1513,8513,9213,78161.909
13 nov 201713,7114,0913,7013,9513,81206.191
10 nov 201713,9414,0213,7314,0013,86184.513
09 nov 201714,1014,1013,8213,9013,76256.649
08 nov 201714,2514,2813,9414,1013,95264.634
07 nov 201714,3814,3814,1414,2914,14118.880
06 nov 201714,2914,4114,2714,3714,22131.969
03 nov 201714,2614,3614,1714,3614,21190.162
02 nov 201714,4514,4814,1414,2314,08222.036
01 nov 201714,6614,6614,2914,4114,26179.655
31 ott 201714,5014,6114,4014,6114,46374.321
30 ott 201714,3514,5014,2714,4914,34193.652
27 ott 201714,5414,5414,2714,2814,13211.443
26 ott 201714,2614,4714,0114,4714,32292.655
25 ott 201714,1214,4514,0814,2714,12156.850
24 ott 201714,1314,1914,0214,0713,92126.019
23 ott 201714,1314,3014,0414,1313,98157.985
20 ott 201714,2414,3214,1214,2114,06153.488
19 ott 201714,3914,4814,0214,2614,11124.408
18 ott 201714,6514,6514,3514,4614,31102.087
17 ott 201714,6014,6714,4614,5514,40194.575
16 ott 201714,6214,6414,4014,5814,43182.953
13 ott 201714,5014,6414,3414,6414,49272.851
12 ott 201714,0514,4714,0114,4114,26332.336
11 ott 201713,6414,0213,6114,0213,87866.457
10 ott 201713,5213,6413,4613,6013,46200.504
09 ott 201713,3313,4813,3313,4513,31151.452
06 ott 201713,4713,5113,3113,3913,25150.079
05 ott 201713,5013,5913,4813,5013,36140.867
04 ott 201713,6613,6613,4713,5013,36146.072
03 ott 201713,6113,6813,5013,5513,41132.391
02 ott 201713,6013,6313,4413,5713,43171.773
29 set 201713,5113,6213,3113,5113,37344.822
28 set 201713,5013,6213,4513,5213,38239.372
27 set 201713,2513,5013,2513,4413,30203.483
26 set 201713,1613,3713,1613,3013,16180.187
25 set 201713,2013,3513,0813,1413,00227.539
22 set 201713,1513,3013,1513,2613,12202.199
21 set 201713,1813,3213,1513,2813,14169.011
20 set 201713,2313,3013,0013,1513,01302.051
19 set 201713,5013,5612,9713,3013,16358.100
18 set 201713,6013,6713,3313,4013,26350.335
15 set 201713,7713,7713,5613,5913,45427.713
14 set 201713,8513,8513,6813,8013,66261.591
13 set 201713,9813,9813,6513,8213,68359.196
12 set 201713,9214,0813,6613,8413,70556.507
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità