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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 nov 201714,2314,2314,1214,2214,2254.155
22 nov 201714,1414,2614,0414,2314,23240.077
21 nov 201714,1714,2414,0514,1514,15198.291
20 nov 201713,7314,1313,5414,0514,05162.423
17 nov 201713,9414,0713,8813,8813,88110.460
16 nov 201713,8014,0313,7813,9513,95289.758
15 nov 201713,9614,0013,7613,8913,89163.161
14 nov 201713,9914,1513,8513,9213,92161.909
13 nov 201713,7114,0913,7013,9513,95206.191
10 nov 201713,9414,0213,7314,0014,00184.513
09 nov 201714,1014,1013,8213,9013,90256.649
08 nov 201714,2514,2813,9414,1014,10264.634
07 nov 201714,3814,3814,1414,2914,29118.880
06 nov 201714,2914,4114,2714,3714,37131.969
03 nov 201714,2614,3614,1714,3614,36190.162
02 nov 201714,4514,4814,1414,2314,23222.036
01 nov 201714,6614,6614,2914,4114,41179.655
31 ott 201714,5014,6114,4014,6114,61374.321
30 ott 201714,3514,5014,2714,4914,49193.652
27 ott 201714,5414,5414,2714,2814,28211.443
26 ott 201714,2614,4714,0114,4714,47292.655
25 ott 201714,1214,4514,0814,2714,27156.850
24 ott 201714,1314,1914,0214,0714,07126.019
23 ott 201714,1314,3014,0414,1314,13157.985
20 ott 201714,2414,3214,1214,2114,21153.488
19 ott 201714,3914,4814,0214,2614,26124.408
18 ott 201714,6514,6514,3514,4614,46102.087
17 ott 201714,6014,6714,4614,5514,55194.575
16 ott 201714,6214,6414,4014,5814,58182.953
13 ott 201714,5014,6414,3414,6414,64272.851
12 ott 201714,0514,4714,0114,4114,41332.336
11 ott 201713,6414,0213,6114,0214,02866.457
10 ott 201713,5213,6413,4613,6013,60200.504
09 ott 201713,3313,4813,3313,4513,45151.452
06 ott 201713,4713,5113,3113,3913,39150.079
05 ott 201713,5013,5913,4813,5013,50140.867
04 ott 201713,6613,6613,4713,5013,50146.072
03 ott 201713,6113,6813,5013,5513,55132.391
02 ott 201713,6013,6313,4413,5713,57171.773
29 set 201713,5113,6213,3113,5113,51344.822
28 set 201713,5013,6213,4513,5213,52239.372
27 set 201713,2513,5013,2513,4413,44203.483
26 set 201713,1613,3713,1613,3013,30180.187
25 set 201713,2013,3513,0813,1413,14227.539
22 set 201713,1513,3013,1513,2613,26202.199
21 set 201713,1813,3213,1513,2813,28169.011
20 set 201713,2313,3013,0013,1513,15302.051
19 set 201713,5013,5612,9713,3013,30358.100
18 set 201713,6013,6713,3313,4013,40350.335
15 set 201713,7713,7713,5613,5913,59427.713
14 set 201713,8513,8513,6813,8013,80261.591
13 set 201713,9813,9813,6513,8213,82359.196
12 set 201713,9214,0813,6613,8413,84556.507
11 set 201713,2113,8013,2113,7813,78696.493
08 set 201712,6813,1912,6413,0613,06374.057
07 set 201712,6812,7812,5712,6812,68197.365
06 set 201712,4512,6612,4012,6312,63225.020
05 set 201712,5812,6112,4412,4612,46194.946
04 set 201712,5512,5512,4212,5212,52177.958
01 set 201712,5012,6012,4912,5812,58146.313
31 ago 201712,5012,6012,5012,5512,55216.261
30 ago 201712,4812,5312,3812,5012,50262.027
29 ago 201712,5012,5112,3012,4312,43273.075
28 ago 201712,7612,7812,5312,5512,55229.375
25 ago 201712,5012,7012,4112,7012,70157.786
24 ago 201712,5812,7012,4612,5412,54197.048
23 ago 201712,6512,6512,4512,5712,57135.756
22 ago 201712,7212,8012,4912,6112,61202.970
21 ago 201712,3412,6812,3212,6812,68197.358
18 ago 201712,3512,3712,1412,3212,32392.229
17 ago 201712,3712,4212,3112,4212,42151.589
16 ago 201712,4312,5012,3012,3512,35204.284
14 ago 201712,4412,4412,2312,4312,43256.635
11 ago 201712,3012,4012,0412,4012,40473.442
10 ago 201711,7512,4111,7212,3012,30748.743
09 ago 201711,5311,7511,5011,7011,70177.621
08 ago 201711,4311,6511,4011,5311,53357.227
07 ago 201711,5011,5011,3111,4111,41252.474
04 ago 201711,4211,4811,3111,4811,48383.248
03 ago 201711,5011,5711,3911,4211,42322.994
02 ago 201711,5311,6011,4111,5511,55246.290
01 ago 201711,6811,6811,4911,5311,53285.764
31 lug 201711,4011,6611,3911,6211,62346.289
28 lug 201711,3011,4311,2411,4311,43197.847
27 lug 201711,3111,3611,2311,3211,32169.444
26 lug 201711,1411,3611,0711,2611,26151.907
25 lug 201711,1511,2811,0711,1811,18250.640
24 lug 201711,1111,2011,0711,1211,12207.164
21 lug 201711,1911,2211,0311,1011,10162.108
20 lug 201711,1911,3310,9611,1911,19588.742
19 lug 201711,2511,3811,1211,2011,20485.125
18 lug 201711,0611,2511,0011,2011,20502.207
17 lug 201710,9911,1910,8711,0211,02534.925
14 lug 201710,8510,9810,7610,8310,83346.264
13 lug 201710,4210,8410,3310,8410,84636.310
12 lug 201710,4810,5510,2710,3910,39327.582
11 lug 201710,4810,5310,3410,4110,41229.496
10 lug 201710,3010,5510,2410,4910,49449.888
07 lug 20179,9310,299,9010,2910,29599.313
06 lug 20179,709,949,709,819,81484.106
*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