Italia markets open in 3 hours 31 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.688,66 +452,59 (+1,18%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
58.766,86 -557,51 (-0,94%) CMC Crypto 200
1.369,96 +57,34 (+4,37%)
SLM Corporation (SM1.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:03AM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 03 mag 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 02 mag 2024 | 19,80 | 19,90 | 19,80 | 19,90 | 19,90 | 835 |
| 30 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 29 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 26 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 25 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 24 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 23 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | 150 |
| 22 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 19 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 18 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 17 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 16 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 15 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 12 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 11 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 10 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 09 apr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 08 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 05 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 04 apr 2024 | 19,70 | 19,70 | 19,50 | 19,50 | 19,50 | 210 |
| 03 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 02 apr 2024 | 19,80 | 19,80 | 19,70 | 19,70 | 19,70 | 835 |
| 28 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 27 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 26 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 25 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 22 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 21 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 20 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 19 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 18 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 15 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 14 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 13 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 12 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 500 |
| 11 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 08 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 07 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 06 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 05 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 04 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 01 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 01 mar 2024 | 0.11 Dividendo | |||||
| 29 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,79 | - |
| 28 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,29 | - |
| 27 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,80 | - |
| 26 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,99 | - |
| 23 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,99 | - |
| 22 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,19 | - |
| 21 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,59 | - |
| 20 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,49 | - |
| 19 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,59 | - |
| 16 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,69 | - |
| 15 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,69 | - |
| 14 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,19 | - |
| 13 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,29 | - |
| 12 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,99 | - |
| 09 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,90 | - |
| 08 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,60 | - |
| 07 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,70 | - |
| 06 feb 2024 | 17,90 | 18,10 | 17,90 | 18,10 | 17,99 | 20 |
| 05 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,70 | - |
| 02 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,80 | - |
| 01 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,29 | - |
| 31 gen 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,79 | - |
| 30 gen 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,49 | - |
| 29 gen 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,19 | - |
| 26 gen 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,09 | - |
| 25 gen 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,50 | - |
| 24 gen 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,60 | - |
| 23 gen 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,60 | - |
| 22 gen 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,30 | - |
| 19 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,90 | - |
| 18 gen 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,00 | - |
| 17 gen 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,00 | - |
| 16 gen 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,80 | - |
| 15 gen 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,80 | - |
| 12 gen 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,80 | - |
| 11 gen 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,70 | - |
| 10 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,40 | - |
| 09 gen 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,80 | - |
| 08 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,90 | - |
| 05 gen 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,80 | - |
| 04 gen 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,80 | - |
| 03 gen 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,40 | - |
| 02 gen 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,20 | - |
| 29 dic 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,30 | - |
| 28 dic 2023 | 17,30 | 17,30 | 17,30 | 17,30 | 17,20 | - |
| 27 dic 2023 | 17,30 | 17,30 | 17,30 | 17,30 | 17,20 | - |
| 22 dic 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,00 | - |
| 21 dic 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 16,90 | - |
| 20 dic 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 16,90 | - |
| 19 dic 2023 | 16,60 | 16,60 | 16,60 | 16,60 | 16,50 | - |
| 18 dic 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,60 | - |
| 15 dic 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,60 | - |
| 14 dic 2023 | 16,40 | 16,40 | 16,40 | 16,40 | 16,30 | - |
| 13 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,51 | - |
| 12 dic 2023 | 15,70 | 15,70 | 15,70 | 15,70 | 15,61 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.