Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.477,91 -1.756,44 (-3,02%)
Simone S.p.A. (SMN.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:28PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 1,8300 | 1,8950 | 1,8300 | 1,8950 | 1,8950 | 2.000 |
| 09 mag 2024 | 1,8050 | 1,8800 | 1,7800 | 1,8800 | 1,8800 | 6.000 |
| 08 mag 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8050 | 1,8050 | 15.000 |
| 07 mag 2024 | 1,8900 | 1,9800 | 1,8800 | 1,8800 | 1,8800 | 21.000 |
| 06 mag 2024 | 1,6250 | 1,7600 | 1,6250 | 1,7600 | 1,7600 | 9.000 |
| 03 mag 2024 | 1,5500 | 1,6200 | 1,5500 | 1,6200 | 1,6200 | 6.000 |
| 02 mag 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1.000 |
| 30 apr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 2.000 |
| 29 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1.000 |
| 25 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 24 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 23 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1.000 |
| 22 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 19 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 18 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 17 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1.000 |
| 16 apr 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5300 | 1,5300 | 4.000 |
| 15 apr 2024 | 1,6900 | 1,6900 | 1,5700 | 1,5700 | 1,5700 | 7.000 |
| 12 apr 2024 | 1,7500 | 1,7500 | 1,6500 | 1,6500 | 1,6500 | 5.000 |
| 11 apr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1.000 |
| 10 apr 2024 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | - |
| 09 apr 2024 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1.000 |
| 08 apr 2024 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 2.000 |
| 05 apr 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8200 | 1,8200 | 3.000 |
| 04 apr 2024 | 1,8550 | 1,8550 | 1,8500 | 1,8500 | 1,8500 | 5.000 |
| 03 apr 2024 | 1,8950 | 1,8950 | 1,8750 | 1,8750 | 1,8750 | 5.000 |
| 02 apr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1.000 |
| 28 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1.000 |
| 27 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.000 |
| 26 mar 2024 | 1,9100 | 1,9100 | 1,9000 | 1,9000 | 1,9000 | 3.000 |
| 25 mar 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 2.000 |
| 22 mar 2024 | 1,8700 | 1,9050 | 1,8700 | 1,9050 | 1,9050 | 2.000 |
| 21 mar 2024 | 1,8300 | 1,8700 | 1,8300 | 1,8700 | 1,8700 | 4.000 |
| 20 mar 2024 | 1,8300 | 1,8350 | 1,8300 | 1,8300 | 1,8300 | 4.000 |
| 19 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1.000 |
| 18 mar 2024 | 1,8350 | 1,8350 | 1,8300 | 1,8300 | 1,8300 | 3.000 |
| 15 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 4.000 |
| 14 mar 2024 | 1,8750 | 1,8800 | 1,8100 | 1,8100 | 1,8100 | 4.000 |
| 13 mar 2024 | 1,8600 | 1,8600 | 1,8500 | 1,8500 | 1,8500 | 4.000 |
| 12 mar 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 11 mar 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 08 mar 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 07 mar 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 06 mar 2024 | 1,9400 | 1,9400 | 1,8950 | 1,8950 | 1,8950 | 3.000 |
| 05 mar 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
| 04 mar 2024 | 1,8700 | 1,9850 | 1,8700 | 1,9850 | 1,9850 | 7.000 |
| 01 mar 2024 | 1,8800 | 1,8800 | 1,8600 | 1,8600 | 1,8600 | 5.000 |
| 29 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 28 feb 2024 | 1,8000 | 1,9200 | 1,8000 | 1,9200 | 1,9200 | 15.000 |
| 27 feb 2024 | 1,8100 | 1,8400 | 1,8100 | 1,8400 | 1,8400 | 3.000 |
| 26 feb 2024 | 1,9250 | 1,9500 | 1,8100 | 1,8100 | 1,8100 | 22.000 |
| 23 feb 2024 | 1,9150 | 1,9150 | 1,8950 | 1,8950 | 1,8950 | 5.000 |
| 22 feb 2024 | 1,9400 | 1,9400 | 1,9200 | 1,9200 | 1,9200 | 5.000 |
| 21 feb 2024 | 1,9600 | 1,9600 | 1,9500 | 1,9550 | 1,9550 | 4.000 |
| 20 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 19 feb 2024 | 1,9700 | 2,0200 | 1,9650 | 2,0200 | 2,0200 | 8.000 |
| 16 feb 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 4.000 |
| 15 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 14 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 13 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 12 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.000 |
| 09 feb 2024 | 2,0100 | 2,0500 | 2,0100 | 2,0500 | 2,0500 | 13.000 |
| 08 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1.000 |
| 07 feb 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 06 feb 2024 | 1,9950 | 2,0100 | 1,9850 | 2,0100 | 2,0100 | 5.000 |
| 05 feb 2024 | 1,9850 | 2,0500 | 1,9850 | 2,0500 | 2,0500 | 3.000 |
| 02 feb 2024 | 1,9800 | 2,0400 | 1,9800 | 2,0400 | 2,0400 | 3.000 |
| 01 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2.000 |
| 31 gen 2024 | 1,9850 | 2,0100 | 1,9800 | 2,0100 | 2,0100 | 5.000 |
| 30 gen 2024 | 2,0500 | 2,1300 | 2,0400 | 2,0400 | 2,0400 | 12.000 |
| 29 gen 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | 14.000 |
| 26 gen 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 3.000 |
| 25 gen 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2.000 |
| 24 gen 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 23 gen 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1.000 |
| 22 gen 2024 | 2,0900 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 2.000 |
| 19 gen 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 1.000 |
| 18 gen 2024 | 2,1200 | 2,1200 | 2,0800 | 2,0800 | 2,0800 | 5.000 |
| 17 gen 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 1.000 |
| 16 gen 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2.000 |
| 15 gen 2024 | 2,1000 | 2,1300 | 2,0700 | 2,1300 | 2,1300 | 15.000 |
| 12 gen 2024 | 2,1400 | 2,1400 | 2,1000 | 2,1300 | 2,1300 | 8.000 |
| 11 gen 2024 | 2,2400 | 2,2800 | 2,0700 | 2,1400 | 2,1400 | 38.000 |
| 10 gen 2024 | 2,1100 | 2,2500 | 2,1100 | 2,1700 | 2,1700 | 60.000 |
| 09 gen 2024 | 2,1500 | 2,2100 | 2,1300 | 2,1300 | 2,1300 | 36.000 |
| 08 gen 2024 | 2,1495 | 2,1800 | 2,0600 | 2,1790 | 2,1790 | 59.000 |
| 05 gen 2024 | 2,1700 | 2,1700 | 2,0700 | 2,1000 | 2,1000 | 24.000 |
| 04 gen 2024 | 2,1395 | 2,1800 | 2,0400 | 2,1800 | 2,1800 | 47.000 |
| 03 gen 2024 | 2,1500 | 2,1745 | 2,1200 | 2,1700 | 2,1700 | 15.000 |
| 02 gen 2024 | 2,1900 | 2,1950 | 2,0730 | 2,1795 | 2,1795 | 64.000 |
| 29 dic 2023 | 2,1000 | 2,2000 | 2,1000 | 2,1800 | 2,1800 | 143.000 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
© 2024 Yahoo. Tutti i diritti riservati.