Italia markets close in 5 hours 56 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,6500+0,0500 (+3,12%)
In data: 10:55AM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20241,65001,65001,65001,65001,6500928
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
05 mar 20242,09002,12002,07002,08002,080015.795
04 mar 20242,12002,19002,07002,13002,130024.469
01 mar 20242,26002,26002,07002,09002,090022.227
29 feb 20242,29002,34002,15002,15002,150066.319
28 feb 20242,33002,33002,16002,29002,29008.675
27 feb 20242,22002,33002,14002,22002,220015.188
26 feb 20242,25002,34002,11002,22002,220024.039
23 feb 20242,33002,33002,25002,30002,300015.012
22 feb 20242,33002,35002,26002,28002,280016.280
21 feb 20242,38002,39002,34002,34002,34008.633
20 feb 20242,36002,43002,35002,35002,35006.060
19 feb 20242,37002,49002,37002,46002,460014.218
16 feb 20242,47002,48002,37002,47002,470020.463
15 feb 20242,38002,55002,38002,47002,470037.748
14 feb 20242,52002,59002,51002,59002,59006.726
13 feb 20242,54002,55002,50002,55002,55006.808
12 feb 20242,75002,75002,55002,56002,56006.919
09 feb 20242,63002,76002,62002,71002,71004.202
08 feb 20242,75002,82002,65002,65002,65004.769
07 feb 20242,70002,77002,66002,75002,750014.264
06 feb 20242,84002,88002,70002,88002,88002.471
05 feb 20242,84002,88002,75002,75002,750011.624
02 feb 20242,85002,90002,82002,90002,90002.251
01 feb 20242,87002,90002,82002,82002,82006.625
31 gen 20242,93002,93002,87002,87002,87005.526
30 gen 20242,97002,97002,93002,93002,9300238
29 gen 20243,01003,02002,93002,99002,99002.416
26 gen 20242,83002,93002,83002,91002,91004.830
25 gen 20242,96003,00002,85002,95002,95009.933
24 gen 20243,16003,16002,97003,07003,070022.728
23 gen 20243,18003,20003,18003,18003,180021.000
22 gen 20243,28003,28003,16003,17003,17003.242
19 gen 20243,16003,22003,14003,22003,22001.576
18 gen 20243,25003,26003,18003,24003,2400935
17 gen 20243,35003,35003,21003,28003,28002.188
16 gen 20243,30003,32003,30003,32003,3200151
15 gen 20243,33003,34003,20003,34003,34002.052
12 gen 20243,23003,35003,20003,35003,35001.301
11 gen 20243,30003,30003,20003,25003,25003.096
10 gen 20243,38003,38003,22003,30003,30002.363
09 gen 20243,30003,33003,25003,30003,30006.929
08 gen 20243,36003,36003,16003,27003,27004.052
05 gen 20243,20003,30003,17003,20003,20001.440
04 gen 20243,30003,30003,30003,30003,3000200
03 gen 20243,25003,30003,22003,30003,30004.298
02 gen 20243,40003,40003,26003,28003,28004.818
29 dic 20233,32003,40003,32003,40003,40001.231
28 dic 20233,32003,40003,32003,40003,40001.225
27 dic 20233,31003,40003,31003,40003,4000758
22 dic 20233,28003,40003,28003,33003,33002.750
21 dic 20233,48003,48003,26003,33003,330014.610
20 dic 20233,28003,34003,28003,33003,33002.749
19 dic 20233,34003,39003,34003,36003,36005.500
18 dic 20233,31003,47003,31003,45003,45001.571
15 dic 20233,36003,43003,27003,40003,40006.511
14 dic 20233,38003,42003,31003,34003,34006.784
13 dic 20233,46003,50003,32003,33003,33003.600
12 dic 20233,40003,48003,32003,40003,400016.331
11 dic 20233,45003,54003,34003,40003,400024.329
08 dic 20233,55003,56003,31003,43003,430019.406
07 dic 20233,41003,59003,41003,46003,460016.013
06 dic 20233,49003,67003,34003,38003,380076.569
05 dic 20233,34003,56003,25003,25003,250047.982
04 dic 20232,95003,25002,81003,24003,240029.901
01 dic 20232,60002,97002,60002,84002,840069.204
30 nov 20232,46002,76002,45002,58002,580044.323
*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...