Italia markets closed

SIT S.p.A. (SIT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4200-0,0800 (-5,33%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20241,46501,46501,41501,42001,42005.587
25 lug 20241,58001,59001,45001,50001,50007.244
24 lug 20241,42501,50501,42001,50501,505019.103
23 lug 20241,45501,46001,35501,46001,460039.284
22 lug 20241,53501,53501,46501,47001,470058.216
19 lug 20241,61001,61001,53001,53001,53005.154
18 lug 20241,61001,61001,53001,60501,605019.398
17 lug 20241,61001,64501,55501,62001,620034.105
16 lug 20241,62001,62001,62001,62001,6200475
15 lug 20241,67001,68501,63001,63001,630015.031
12 lug 20241,68501,72001,65001,65001,650039.824
11 lug 20241,78501,78501,65001,68001,68002.531
10 lug 20241,74001,74001,70001,72001,72003.008
09 lug 20241,75001,75001,70001,70001,7000487
08 lug 20241,68001,71001,65501,71001,710016.644
05 lug 20241,72501,72501,68001,72001,720021.505
04 lug 20241,78501,78501,72501,72501,7250154
03 lug 20241,75001,79001,69501,79001,79001.911
02 lug 20241,72001,75001,70001,73001,730033.354
01 lug 20241,78001,79501,73001,74001,74003.820
28 giu 20241,79001,83001,79001,82001,820018.251
27 giu 20241,78001,78001,78001,78001,780054
26 giu 20241,76001,84001,75501,84001,84003.095
25 giu 20241,86001,86001,76001,76001,76009.052
24 giu 20241,76001,82001,72001,76001,76009.818
21 giu 20241,80001,84501,76501,82501,825012.837
20 giu 20241,82001,86001,82001,86001,86005.817
19 giu 20241,84501,86001,78501,85001,850043.329
18 giu 20241,85001,91001,82501,90001,90003.665
17 giu 20241,91001,92001,82501,92001,92001.690
14 giu 20241,90001,90001,82501,82501,82502.694
13 giu 20241,95001,95001,84501,85001,85007.436
12 giu 20241,83001,92001,83001,85001,850015.630
11 giu 20241,83501,85001,83001,84001,840011.201
10 giu 20241,88501,88501,84001,84001,8400253
07 giu 20241,85001,85501,83001,84001,840017.437
06 giu 20241,98001,98001,83001,85501,855045.009
05 giu 20241,92001,98001,88501,88501,885018.785
04 giu 20241,98001,99001,92001,95001,95009.146
03 giu 20241,98001,98001,93001,93001,93001.933
31 mag 20241,98001,98001,90001,98001,980020.601
30 mag 20241,90501,97001,86001,90001,900018.826
29 mag 20241,90001,96501,90001,94501,945012.596
28 mag 20241,80001,97501,80001,97001,970017.578
27 mag 20241,82001,82001,80501,80501,80506.116
24 mag 20241,81501,87501,81501,82001,820059.779
23 mag 20241,90001,95501,82001,89001,89008.556
22 mag 20241,96002,04001,85001,88501,885016.294
21 mag 20241,88001,94001,88001,89001,890010.761
20 mag 20242,01002,01001,89001,90001,900011.329
17 mag 20242,07002,07001,92001,95001,950020.128
16 mag 20242,01002,11001,94002,00002,000034.192
15 mag 20242,12002,12002,01002,01002,010017.983
14 mag 20242,10002,10001,96502,03002,030043.908
13 mag 20242,10002,20002,10002,10002,10008.376
10 mag 20242,24002,29002,10002,15002,150033.421
09 mag 20242,42002,42002,24002,25002,250029.173
08 mag 20242,27002,35002,25002,25002,250014.476
07 mag 20242,48002,48002,30002,32002,320044.681
06 mag 20242,21002,44002,20002,33002,330021.506
03 mag 20242,26002,46002,24002,24002,240095.306
02 mag 20242,06002,26001,98002,26002,260073.831
30 apr 20241,95001,97001,91501,95001,950026.268
29 apr 20241,76001,90001,74001,85001,850072.228
26 apr 20241,79001,79001,69501,74001,740032.134
25 apr 20241,73001,78001,66001,77001,770032.719
24 apr 20241,65001,73001,63001,63501,63507.861
23 apr 20241,61001,66501,60001,60001,600022.807
22 apr 20241,60001,74001,60001,60501,605030.782
19 apr 20241,64501,64501,59501,60001,60005.900
18 apr 20241,57001,69001,56501,63501,635042.980
17 apr 20241,50001,56001,46501,48501,485019.695
16 apr 20241,55001,58001,50501,53001,530015.016
15 apr 20241,58501,60001,54001,60001,60008.559
12 apr 20241,60001,62001,56001,60501,605014.226
11 apr 20241,63001,67001,60001,60001,600016.675
10 apr 20241,68001,68001,63001,65001,65003.263
09 apr 20241,68001,69501,65001,65001,650012.589
08 apr 20241,75001,79501,63001,68001,680036.771
05 apr 20241,81501,84501,74001,77001,770017.677
04 apr 20241,83501,84001,74001,78001,780021.265
03 apr 20241,78001,88001,75001,83501,83508.826
02 apr 20241,79501,82001,78001,78001,78009.000
28 mar 20241,78001,83001,78001,80001,80004.457
27 mar 20241,80001,82001,78501,81501,815010.012
26 mar 20241,80001,83501,78001,80001,800013.377
25 mar 20241,80001,84001,79001,82001,820023.880
22 mar 20241,76501,84001,76501,84001,840012.156
21 mar 20241,87501,87501,75001,80001,800020.224
20 mar 20241,87501,87501,80001,85001,85002.563
19 mar 20241,83001,86001,76501,86001,860030.654
18 mar 20241,91001,98501,82001,83001,830067.957
15 mar 20242,00002,00001,90501,96501,965039.627
14 mar 20242,05002,05001,96001,96001,960016.608
13 mar 20242,09002,11002,00002,00002,000045.836
12 mar 20242,12002,19002,08002,15002,150012.612
11 mar 20242,14002,16002,07002,16002,16009.040
08 mar 20242,13002,18002,08002,17002,170024.661
07 mar 20242,13002,22002,13002,20002,200011.824
06 mar 20242,08002,21002,07002,13002,130051.512
*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...