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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 201814,9915,2514,4814,4814,48301.089
24 mag 201815,3715,4514,9815,0015,00302.654
23 mag 201815,7015,7015,2015,3715,37251.053
22 mag 201815,8915,8915,3415,7715,77281.468
21 mag 201816,0216,0315,7515,7915,79222.386
21 mag 20180.2 Dividendo
18 mag 201816,5816,5815,8316,0515,85390.957
17 mag 201816,7916,8516,3616,5116,30474.943
16 mag 201817,1417,3416,6216,6416,43456.147
15 mag 201817,2017,4017,1117,2016,99287.885
14 mag 201817,1117,6416,9317,2817,06474.394
11 mag 201818,0118,0217,4217,6117,39341.209
10 mag 201818,0918,2417,6517,9217,70238.935
09 mag 201818,0318,2317,9717,9917,77265.120
08 mag 201818,4518,5917,8017,9217,70366.196
07 mag 201818,3618,4718,3018,3918,16178.671
04 mag 201818,2918,4418,0618,1817,95280.042
03 mag 201818,2918,2918,0018,2818,05251.179
02 mag 201817,6218,2917,5918,2418,01319.263
30 apr 201818,2218,2517,3017,6017,38322.754
27 apr 201816,9818,3016,7718,2017,97681.622
26 apr 201816,6816,7416,5216,7216,51142.218
25 apr 201816,4516,7516,2916,6416,43187.910
24 apr 201816,1916,5716,1916,5716,36169.055
23 apr 201816,0616,3716,0616,3116,11168.223
20 apr 201816,1016,2015,9616,0715,87111.981
19 apr 201816,0716,2415,9716,1215,92169.996
18 apr 201816,3816,4015,9516,1415,94236.496
17 apr 201815,9116,3915,9016,3316,13469.930
16 apr 201815,8715,9615,8315,9015,70162.690
13 apr 201815,8715,9715,8115,8815,68141.562
12 apr 201815,7215,9515,6515,9515,75189.585
11 apr 201815,7315,8115,4715,7215,52489.397
10 apr 201815,3915,8415,3415,7115,51480.330
09 apr 201815,2515,4015,1915,3615,17182.054
06 apr 201815,1515,3915,0915,2615,07237.886
05 apr 201815,2015,4015,1715,2015,01181.227
04 apr 201815,0815,3014,9715,0514,86204.645
03 apr 201815,1015,1814,8715,0514,86454.012
29 mar 201815,1015,2915,0215,1314,94322.618
28 mar 201815,2015,2114,9015,0014,81203.078
27 mar 201815,1715,4715,1715,2615,07251.627
26 mar 201815,1815,2714,9815,0714,88181.932
23 mar 201815,0415,2914,7115,2415,05221.029
22 mar 201815,3615,5015,1015,1514,96299.222
21 mar 201815,4315,6015,2715,4315,24258.094
20 mar 201815,3515,5315,2015,3815,19226.224
19 mar 201814,9215,3614,7915,2715,08277.185
16 mar 201815,1215,1214,7514,8714,68345.032
15 mar 201815,0415,3114,9715,0514,86195.131
14 mar 201815,0515,3014,9815,0414,85209.769
13 mar 201815,3615,4515,0515,0814,89180.484
12 mar 201815,3415,4515,1415,4115,22155.561
09 mar 201815,0415,2515,0115,2115,02184.580
08 mar 201814,8015,1414,6915,1314,94246.732
07 mar 201814,6214,8614,5214,7914,61218.736
06 mar 201814,3614,6514,3614,5714,39149.615
05 mar 201813,9414,3513,8414,2914,11214.006
02 mar 201814,1214,1213,9114,0413,87248.861
01 mar 201814,0114,3514,0114,2214,04329.812
28 feb 201813,9614,1413,8514,1313,95355.674
27 feb 201814,4014,4313,9314,0013,83178.356
26 feb 201813,9514,3613,8914,3614,18211.350
23 feb 201814,0714,0713,6613,8313,66267.857
22 feb 201814,1314,2213,8714,0013,83152.602
21 feb 201814,3914,3913,9114,2014,02230.824
20 feb 201813,9814,3613,9214,3514,17253.941
19 feb 201814,0414,2013,8713,9813,81166.642
16 feb 201814,0014,1513,9514,1113,93231.127
15 feb 201814,0314,1213,8214,0013,83328.582
14 feb 201813,5613,9213,5313,7513,58311.112
13 feb 201813,8313,8513,4013,6013,43656.431
12 feb 201814,0714,1213,6113,7513,58408.508
09 feb 201814,4014,4113,7713,8413,67573.545
08 feb 201815,1315,1314,3214,4714,29587.460
07 feb 201814,6815,1714,4815,1714,98589.393
06 feb 201814,3814,6614,1414,4514,27321.155
05 feb 201814,6215,0914,5414,9114,72237.306
02 feb 201814,9215,2714,8815,0014,81209.082
01 feb 201815,1815,3414,8914,9914,80268.612
31 gen 201815,3515,4515,0215,1614,97510.373
30 gen 201815,9916,1615,0215,3115,12688.635
29 gen 201816,2316,5216,2316,3616,16253.285
26 gen 201816,1016,4016,0416,3316,13176.285
25 gen 201816,1116,2816,0016,1615,96250.316
24 gen 201816,1616,2015,9716,0615,86113.082
23 gen 201816,2516,2715,9516,1215,92221.850
22 gen 201816,2416,4316,1816,2616,06146.287
19 gen 201816,1416,4216,0116,2916,09262.157
18 gen 201816,4616,5216,1316,1515,95218.606
17 gen 201816,6016,6016,2916,3216,12220.626
16 gen 201816,5916,6016,3216,5616,35200.004
15 gen 201816,2516,5216,1216,2716,07193.600
12 gen 201816,2816,3716,1316,1515,95177.879
11 gen 201816,1816,3216,0516,2216,02259.366
10 gen 201816,6316,6916,0216,2516,05349.618
09 gen 201816,2917,1316,2916,5716,36339.414
08 gen 201816,4716,4916,1216,2916,09181.920
05 gen 201816,0616,4616,0616,4616,25189.854
04 gen 201815,9716,1015,8216,1015,90201.277
*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