SNA.MI - Snaitech S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 20182,1952,2002,1952,1952,1951.037.671
24 mag 20182,1902,2002,1902,2002,200943.026
23 mag 20182,1852,1952,1852,1902,1902.390.075
22 mag 20182,1802,1902,1802,1902,1902.344.549
21 mag 20182,1852,1902,1802,1852,1852.213.883
18 mag 20182,1802,1852,1702,1702,1702.113.666
17 mag 20182,1802,1852,1652,1802,1802.606.480
16 mag 20182,1852,1852,1802,1852,185707.847
15 mag 20182,1902,1902,1802,1852,185872.197
14 mag 20182,1902,1902,1852,1852,185305.102
11 mag 20182,1902,1902,1852,1852,185180.248
10 mag 20182,1852,1952,1802,1852,1851.516.443
09 mag 20182,1852,1902,1852,1852,185359.113
08 mag 20182,1852,1902,1802,1852,1851.104.703
07 mag 20182,1802,1852,1802,1852,185481.904
04 mag 20182,1802,1852,1802,1802,180907.140
03 mag 20182,1802,1852,1802,1802,180411.849
02 mag 20182,1802,1852,1702,1802,1801.536.168
30 apr 20182,1802,1902,1802,1802,180635.739
27 apr 20182,1802,1852,1802,1802,180514.111
26 apr 20182,1802,1902,1802,1852,185464.977
25 apr 20182,1702,1902,1702,1902,1901.589.095
24 apr 20182,1702,1802,1702,1802,180518.858
23 apr 20182,1702,1752,1652,1752,1751.231.494
20 apr 20182,1502,1802,1452,1702,1705.818.709
19 apr 20182,1552,1552,1452,1452,1451.633.025
18 apr 20182,1552,1552,1452,1502,1502.281.840
17 apr 20182,1552,1552,1502,1502,1502.796.658
16 apr 20182,1502,1552,1502,1552,1551.691.365
13 apr 20182,1502,1552,1402,1552,1552.882.826
12 apr 20182,1452,1602,1352,1452,14512.466.116
11 apr 20181,9561,9601,8681,8721,872413.575
10 apr 20181,9021,9501,9021,9481,948419.273
09 apr 20181,9281,9501,8961,9241,924479.301
06 apr 20181,9001,9481,8821,9321,9321.144.084
05 apr 20181,8921,9121,8781,8801,880206.532
04 apr 20181,9501,9501,8661,8861,886242.942
03 apr 20181,8901,9301,8761,9221,922530.520
29 mar 20181,8881,8901,8541,8881,888349.950
28 mar 20181,8821,8981,8521,8681,868487.767
27 mar 20181,8561,9081,8561,8861,886397.366
26 mar 20181,8981,9081,8541,9001,900599.239
23 mar 20181,9101,9101,8561,8801,880800.625
22 mar 20181,9301,9321,8981,9221,922532.562
21 mar 20181,9381,9421,9001,9181,918540.524
20 mar 20181,9341,9461,8881,9121,912725.463
19 mar 20181,8801,9261,8621,9201,9201.222.590
16 mar 20181,8321,9641,8321,8701,8701.932.291
15 mar 20181,7941,8501,7861,8301,830495.800
14 mar 20181,8081,8281,7741,8061,806637.457
13 mar 20181,8181,8501,8021,8021,802888.655
12 mar 20181,7821,8481,7781,8361,8361.068.479
09 mar 20181,7661,8301,7501,7561,7561.838.012
08 mar 20181,7201,8021,6801,7721,7721.244.462
07 mar 20181,6661,7381,6641,7041,7041.181.782
06 mar 20181,6181,6701,5981,6581,658625.729
05 mar 20181,5601,6501,5441,6161,616721.978
02 mar 20181,5501,6301,5321,6021,602898.299
01 mar 20181,5261,5581,4841,5581,558249.786
28 feb 20181,5721,5721,5221,5261,526195.621
27 feb 20181,5801,5841,5401,5401,540451.609
26 feb 20181,4961,6201,4821,5461,5461.010.339
23 feb 20181,5181,5221,4721,4821,482190.048
22 feb 20181,5321,5321,4901,5101,51096.071
21 feb 20181,5301,5501,5201,5301,53078.404
20 feb 20181,5421,5661,5141,5301,530207.884
19 feb 20181,5141,6001,5021,5601,5601.058.065
16 feb 20181,5381,5521,5021,5201,520214.375
15 feb 20181,4401,5321,4401,5201,520219.694
14 feb 20181,4001,4601,4001,4401,44078.610
13 feb 20181,4501,4561,4001,4001,40043.320
12 feb 20181,4001,4681,4001,4501,45070.017
09 feb 20181,4481,4561,4001,4381,438195.243
08 feb 20181,4921,4921,4501,4541,45482.734
07 feb 20181,4341,4821,4341,4741,474110.527
06 feb 20181,4361,4741,3981,4701,470202.751
05 feb 20181,4801,4921,4661,4661,46686.127
02 feb 20181,4821,5481,4801,5161,516202.999
01 feb 20181,5601,5841,4921,4941,494254.564
31 gen 20181,5681,6201,5301,5501,550290.690
30 gen 20181,6061,6401,5561,5561,556407.133
29 gen 20181,5621,6301,5521,5861,5861.781.974
26 gen 20181,5341,5701,5341,5601,560217.345
25 gen 20181,5161,5801,5161,5501,550533.904
24 gen 20181,5481,5481,5041,5101,51083.340
23 gen 20181,5681,5681,4901,5401,540469.651
22 gen 20181,5021,5701,5021,5521,552296.264
19 gen 20181,5301,5461,5021,5021,502209.702
18 gen 20181,4801,5461,4461,5121,512277.857
17 gen 20181,4721,4921,4641,4821,48273.913
16 gen 20181,5461,5461,4841,4841,484134.253
15 gen 20181,5301,5901,4801,5001,500519.761
12 gen 20181,4721,5121,4161,4801,480494.006
11 gen 20181,3601,4941,3561,4601,460392.416
10 gen 20181,3821,3921,3621,3641,36482.465
09 gen 20181,3481,3981,3421,3801,380148.767
08 gen 20181,3401,3681,3401,3461,34677.222
05 gen 20181,3781,3841,3441,3441,34495.697
04 gen 20181,3201,3601,2861,3601,360246.698
03 gen 20181,3181,3281,3121,3221,32210.454
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità