Italia markets open in 59 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,28+0,06 (+0,96%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
01 feb 2022 - 01 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 gen 20236,206,286,186,286,281.949
30 gen 20236,226,226,166,226,221.238
27 gen 20236,226,246,186,246,241.448
26 gen 20236,306,306,206,206,203.531
25 gen 20236,346,346,226,346,343.186
24 gen 20236,446,446,326,406,405.167
23 gen 20236,446,446,346,446,443.489
20 gen 20236,206,466,166,406,409.960
19 gen 20236,186,246,146,226,228.280
18 gen 20236,226,266,126,266,267.362
17 gen 20236,126,306,106,186,188.021
16 gen 20236,186,306,166,206,202.445
13 gen 20236,126,166,106,166,168.789
12 gen 20236,206,206,206,206,203.450
11 gen 20236,146,206,066,206,206.036
10 gen 20236,106,126,026,126,12691
09 gen 20236,046,106,026,106,102.635
06 gen 20236,126,206,026,026,024.471
05 gen 20236,046,146,026,146,14610
04 gen 20236,126,206,126,206,201.530
03 gen 20236,206,306,146,286,281.596
02 gen 20236,146,146,146,146,14572
30 dic 20226,126,146,126,146,1495
29 dic 20226,046,106,046,086,08392
28 dic 20225,986,085,966,086,081.708
27 dic 20226,046,106,006,086,08608
23 dic 20226,146,146,046,146,14900
22 dic 20226,146,146,146,146,14810
21 dic 20226,106,146,066,066,061.261
20 dic 20226,146,146,146,146,14-
19 dic 20226,186,266,006,146,143.184
16 dic 20226,086,186,046,186,181.297
15 dic 20226,186,186,186,186,18-
14 dic 20226,186,206,046,186,181.223
13 dic 20226,266,266,046,186,181.108
12 dic 20226,286,286,066,066,0620.007
09 dic 20226,146,146,106,106,105.128
08 dic 20226,166,206,146,166,162.025
07 dic 20226,226,346,166,246,247.614
06 dic 20226,186,406,186,406,401.503
05 dic 20226,226,386,186,186,182.050
02 dic 20226,326,326,326,326,32-
01 dic 20226,226,446,206,326,322.394
30 nov 20226,286,346,286,346,341.624
29 nov 20226,126,126,126,126,12-
28 nov 20226,366,366,006,126,1213.399
25 nov 20226,206,366,166,306,3015.027
24 nov 20226,206,406,186,246,241.407
23 nov 20226,206,386,206,246,24953
22 nov 20226,266,426,246,386,382.840
21 nov 20226,406,406,406,406,40-
18 nov 20226,466,466,246,406,40553
17 nov 20226,526,606,266,406,401.759
16 nov 20226,546,686,506,686,68797
15 nov 20226,506,686,406,686,682.756
14 nov 20226,306,506,306,506,504.870
11 nov 20225,986,385,986,306,3012.602
10 nov 20225,825,985,805,985,984.324
09 nov 20225,805,945,785,945,945.902
08 nov 20225,985,985,985,985,9860
07 nov 20225,945,945,945,945,94235
04 nov 20225,905,945,785,785,784.271
03 nov 20226,106,205,846,106,102.897
02 nov 20226,186,186,186,186,188.910
01 nov 20226,006,206,006,206,202.572
31 ott 20226,106,106,106,106,101.043
28 ott 20226,106,105,986,106,103.546
27 ott 20226,006,126,006,126,121.073
26 ott 20226,186,206,186,186,181.520
25 ott 20226,026,165,946,126,12770
24 ott 20226,046,186,026,046,04552
21 ott 20226,146,146,146,146,141
20 ott 20226,186,186,006,026,022.535
19 ott 20226,026,106,006,046,041.400
18 ott 20226,166,206,066,206,203.459
17 ott 20226,386,386,186,206,20328
14 ott 20226,106,206,106,206,20373
13 ott 20226,206,206,126,206,20195
12 ott 20226,326,326,326,326,321
11 ott 20226,126,246,126,226,22103
10 ott 20226,206,306,206,306,30128
07 ott 20226,286,406,206,326,32329
06 ott 20226,286,486,286,486,4829
05 ott 20226,586,586,246,346,341.112
04 ott 20226,506,566,346,506,501.276
03 ott 20226,126,526,106,526,52843
30 set 20226,366,426,366,426,42155
29 set 20226,306,446,086,366,365.841
28 set 20226,506,606,286,606,60237
27 set 20226,786,786,546,746,741.002
26 set 20226,706,706,466,606,601.027
23 set 20226,846,846,566,846,84202
22 set 20226,966,966,566,866,86538
21 set 20226,686,906,626,806,80651
20 set 20226,726,986,666,986,981.188
19 set 20226,966,966,666,926,923
16 set 20226,826,826,826,826,82-
15 set 20226,806,826,806,826,82150
14 set 20226,646,846,646,766,76777
13 set 20226,866,866,866,866,861
*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...