Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
10,60+0,35 (+3,41%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 202110,3510,6510,2010,6010,6051.152
23 set 202110,3010,5510,0010,2510,2550.930
22 set 20219,9810,559,8610,3010,3077.418
21 set 202110,1010,109,7010,0010,0011.281
20 set 202110,2010,209,929,949,9435.619
17 set 202110,3010,309,9610,2010,2045.572
16 set 20219,8010,209,7010,2010,2046.169
15 set 202110,0510,209,629,629,6257.392
14 set 202110,4510,4510,1010,1510,1549.073
13 set 202110,3010,4510,1510,4510,4572.533
10 set 202110,0510,4010,0510,1510,1542.347
09 set 20219,8610,509,7410,0510,0595.275
08 set 20219,549,909,549,869,8647.334
07 set 20219,809,949,289,629,6249.252
06 set 20219,809,809,589,669,6661.330
03 set 20219,509,649,369,469,4651.591
02 set 20219,309,809,309,329,3260.264
01 set 20219,069,309,069,209,2039.775
31 ago 20219,109,109,049,069,0620.763
30 ago 20218,889,168,889,109,1019.416
27 ago 20218,688,888,668,868,864.872
26 ago 20218,908,908,828,888,8827.845
25 ago 20218,568,988,508,828,8281.167
24 ago 20218,728,728,348,348,347.532
23 ago 20218,548,548,368,528,524.796
20 ago 20218,668,768,548,588,584.380
19 ago 20218,688,708,528,648,643.194
18 ago 20218,848,848,548,668,665.348
17 ago 20218,428,528,428,508,501.407
16 ago 20218,508,708,508,508,504.379
13 ago 20218,648,648,408,608,602.364
12 ago 20218,448,608,308,568,5613.802
11 ago 20218,448,448,208,408,402.493
10 ago 20218,328,328,228,308,302.100
09 ago 20218,448,648,068,328,3229.694
06 ago 20218,568,568,408,528,5227.931
05 ago 20218,488,588,328,568,563.217
04 ago 20218,668,668,528,588,581.495
03 ago 20218,648,668,608,608,6025.649
02 ago 20218,548,648,528,648,641.865
30 lug 20218,628,628,508,628,625.334
29 lug 20218,648,648,608,648,6426.767
28 lug 20218,528,708,508,568,5622.346
27 lug 20218,508,528,368,528,5220.101
26 lug 20218,368,408,288,408,404.867
23 lug 20218,348,388,268,368,369.612
22 lug 20218,388,448,328,408,405.867
21 lug 20218,388,388,308,328,322.805
20 lug 20218,208,307,988,208,206.254
19 lug 20218,528,527,948,168,1618.530
16 lug 20218,488,528,308,348,3420.790
15 lug 20218,288,428,148,428,4236.632
14 lug 20218,048,308,048,308,3021.532
13 lug 20218,148,208,108,168,165.697
12 lug 20217,708,167,688,108,1021.222
09 lug 20217,507,707,507,707,707.644
08 lug 20217,687,687,427,527,522.030
07 lug 20217,587,707,407,687,6820.922
06 lug 20217,747,787,627,647,641.450
05 lug 20217,667,707,667,687,681.806
02 lug 20217,627,707,607,607,6011.590
01 lug 20217,827,927,607,647,6432.479
30 giu 20217,887,907,827,907,905.272
29 giu 20218,108,107,907,907,9011.102
28 giu 20218,168,168,028,108,102.094
25 giu 20218,248,248,048,128,124.242
24 giu 20218,208,268,068,168,1621.189
23 giu 20218,108,128,008,088,0824.762
22 giu 20217,968,127,888,128,125.643
21 giu 20217,907,987,887,967,963.041
18 giu 20218,008,067,727,827,8218.929
17 giu 20217,668,087,668,008,0073.954
16 giu 20217,587,707,587,687,6855.730
15 giu 20217,787,787,607,667,665.744
14 giu 20217,747,887,527,787,787.789
11 giu 20217,747,747,687,687,683.890
10 giu 20217,627,747,587,747,743.806
09 giu 20217,687,727,627,627,622.993
08 giu 20217,747,767,627,687,687.492
07 giu 20217,707,787,607,747,745.592
04 giu 20217,807,807,607,687,6811.133
03 giu 20217,787,967,607,827,8219.497
02 giu 20217,607,807,607,787,7813.857
01 giu 20217,707,707,567,687,6821.808
31 mag 20217,707,707,547,587,5824.200
28 mag 20217,447,507,407,507,506.637
27 mag 20217,467,527,327,507,5030.718
26 mag 20217,567,567,447,507,5014.051
25 mag 20217,567,587,547,567,563.916
24 mag 20217,607,607,507,507,5011.280
21 mag 20217,527,647,447,647,6425.297
20 mag 20217,567,587,487,587,583.362
19 mag 20217,587,667,447,607,6010.413
18 mag 20217,727,767,647,707,7024.454
17 mag 20217,607,767,527,707,7033.325
14 mag 20217,567,607,507,607,6012.770
13 mag 20217,607,607,367,567,5612.318
12 mag 20217,507,727,327,547,5438.107
11 mag 20217,547,607,467,547,548.015
10 mag 20217,527,607,307,607,6014.975
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...