Italia markets open in 2 hours 24 minutes

Sanlorenzo S.p.A. (SL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
22,25-1,20 (-5,12%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 mag 202122,8523,0522,0522,2522,2548.142
10 mag 202122,2023,5022,2023,4523,4539.582
07 mag 202122,5023,0022,2522,5022,5020.044
06 mag 202122,1023,2021,8522,6022,6030.645
05 mag 202122,6023,4522,3522,3522,3550.006
04 mag 202123,2023,4022,6522,6522,6539.061
03 mag 202123,4023,7022,9523,0023,0025.210
30 apr 202122,4522,9522,2522,9522,9539.422
29 apr 202122,2023,0022,1022,7522,7534.567
28 apr 202122,0022,2021,7022,2022,2025.636
27 apr 202121,5022,1021,2021,7021,7018.924
26 apr 202121,0021,6020,8521,2521,2513.430
26 apr 20210.3 Dividendo
23 apr 202121,2021,2520,8021,0020,707.042
22 apr 202120,4021,4020,4021,0020,7018.146
21 apr 202121,2021,2020,3520,6020,3122.326
20 apr 202121,8521,8520,1520,6020,3148.534
19 apr 202121,7521,8021,6021,6521,347.028
16 apr 202121,4022,0021,4021,9021,598.629
15 apr 202121,9022,0021,6021,6021,2911.503
14 apr 202121,5522,1021,2522,1021,789.204
13 apr 202121,4021,9021,2521,4021,098.572
12 apr 202121,7521,7521,3521,5021,1916.890
09 apr 202121,5021,8021,4021,4521,1417.649
08 apr 202122,1022,1021,6521,7521,445.987
07 apr 202121,5022,0521,5021,9521,648.384
06 apr 202121,7022,0521,6521,8021,498.982
01 apr 202121,6021,7521,2521,7521,4411.487
31 mar 202121,7021,7021,0521,6021,299.202
30 mar 202121,9022,0021,4521,5521,2414.665
29 mar 202122,4522,4521,9521,9521,645.122
26 mar 202122,4022,4521,9522,3522,037.040
25 mar 202122,4522,4522,0022,3522,0315.812
24 mar 202122,2522,5521,9522,4522,1322.459
23 mar 202121,9022,8021,3022,5522,2338.949
22 mar 202121,8522,2521,8521,9021,599.282
19 mar 202122,2022,6021,5522,2021,8848.797
18 mar 202122,6022,6522,0522,6022,2838.533
17 mar 202122,1022,5022,0022,4022,0855.008
16 mar 202122,0022,1021,5022,0021,6926.626
15 mar 202121,3522,1021,3021,4521,1414.808
12 mar 202122,2522,2521,4021,5021,1918.086
11 mar 202122,3022,3021,8522,2021,8827.872
10 mar 202121,6022,0021,6021,8021,499.511
09 mar 202121,6022,1021,5021,5021,1916.356
08 mar 202121,1522,0021,1521,8521,5416.234
05 mar 202121,9021,9021,0521,4021,0923.897
04 mar 202121,9522,0021,2021,5021,1924.053
03 mar 202122,4022,4021,5022,2021,8834.531
02 mar 202121,9022,2021,8522,2021,8814.880
01 mar 202121,6522,6021,1022,0521,7358.530
26 feb 202121,1021,6521,1021,4521,1424.097
25 feb 202120,9021,8020,8021,8021,4977.246
24 feb 202120,5020,8020,3020,7020,4035.889
23 feb 202120,5520,7520,0520,7520,4546.277
22 feb 202120,2520,6019,8220,6020,3151.778
19 feb 202119,2819,9819,2219,9819,6943.697
18 feb 202120,0520,2019,0219,1018,8328.487
17 feb 202120,0020,2519,6419,7819,507.964
16 feb 202120,3020,6019,9220,0019,7121.074
15 feb 202120,2020,3519,6420,1519,8649.334
12 feb 202120,3020,3019,5019,7019,4243.040
11 feb 202120,4020,6519,9020,2019,9136.908
10 feb 202120,5020,9020,2520,3520,0652.008
09 feb 202119,8020,0519,6820,0519,7617.437
08 feb 202120,0020,2519,6819,8419,5629.298
05 feb 202119,5020,1519,3419,8019,52108.964
04 feb 202119,4619,4618,8219,3019,0243.984
03 feb 202118,7419,3818,7019,1818,9132.844
02 feb 202119,1019,2218,3618,7618,4927.587
01 feb 202118,7019,0018,6419,0018,7319.711
29 gen 202117,6218,4217,5218,4218,1634.304
28 gen 202118,0018,2217,6817,7817,539.069
27 gen 202118,0018,3017,9818,0217,7616.215
26 gen 202118,0018,1017,8018,0617,8060.606
25 gen 202118,1818,3417,6217,8017,5532.761
22 gen 202117,7618,2617,7618,0417,7860.104
21 gen 202117,6218,0017,6017,9417,6848.160
20 gen 202117,5017,9617,4617,6217,3750.717
19 gen 202117,0017,4417,0017,3617,1180.397
18 gen 202116,3216,9015,9816,6416,4026.113
15 gen 202116,4816,4816,0216,2816,056.898
14 gen 202116,4816,4816,0816,3616,136.927
13 gen 202116,4016,5215,8416,2616,0314.243
12 gen 202116,5016,7616,4016,4416,215.498
11 gen 202116,7616,7816,3416,6816,447.891
08 gen 202116,5616,7216,5016,5616,328.570
07 gen 202116,2216,5816,2016,5616,326.060
06 gen 202116,5016,5016,2816,2816,055.152
05 gen 202116,8016,8016,2816,4016,1728.438
04 gen 202116,9816,9816,2216,3016,0716.682
30 dic 202016,2016,8016,2016,5016,2621.797
29 dic 202016,2616,4016,2016,3416,118.011
28 dic 202015,8616,3215,8616,1615,9311.125
23 dic 202015,6216,2615,6216,0415,8110.439
22 dic 202015,7816,1215,7815,9615,7314.625
21 dic 202015,5015,8615,3215,7815,5519.414
18 dic 202015,4415,6615,4415,6415,4211.448
17 dic 202015,5015,5215,4415,4415,2215.560
16 dic 202015,5015,7415,4815,5015,2810.259
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...