Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.285,21 +199,41 (+0,52%) Nasdaq
15.955,40 +343,64 (+2,20%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,70 +0,13 (+0,16%) Bitcoin EUR
59.694,05 -762,74 (-1,26%)
Sogefi S.p.A. (SO.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 3,0150 | 3,0200 | 2,8600 | 2,8900 | 2,8900 | 350.773 |
| 24 apr 2024 | 3,1300 | 3,1300 | 2,9900 | 3,0000 | 3,0000 | 604.364 |
| 23 apr 2024 | 3,1200 | 3,1200 | 3,0500 | 3,0900 | 3,0900 | 279.894 |
| 22 apr 2024 | 3,1000 | 3,1350 | 3,0450 | 3,0800 | 3,0800 | 245.321 |
| 19 apr 2024 | 3,1100 | 3,1100 | 3,0200 | 3,0800 | 3,0800 | 498.070 |
| 18 apr 2024 | 3,1350 | 3,1600 | 3,1200 | 3,1350 | 3,1350 | 150.439 |
| 17 apr 2024 | 3,1450 | 3,2000 | 3,1200 | 3,1400 | 3,1400 | 213.530 |
| 16 apr 2024 | 3,1600 | 3,1700 | 3,1150 | 3,1450 | 3,1450 | 187.344 |
| 15 apr 2024 | 3,1700 | 3,2500 | 3,1650 | 3,1850 | 3,1850 | 253.803 |
| 12 apr 2024 | 3,2800 | 3,2950 | 3,1850 | 3,1850 | 3,1850 | 261.617 |
| 11 apr 2024 | 3,2400 | 3,2900 | 3,2150 | 3,2700 | 3,2700 | 289.188 |
| 10 apr 2024 | 3,2100 | 3,2500 | 3,1550 | 3,2500 | 3,2500 | 313.415 |
| 09 apr 2024 | 3,2150 | 3,2600 | 3,1800 | 3,2200 | 3,2200 | 324.201 |
| 08 apr 2024 | 3,1200 | 3,2200 | 3,1200 | 3,2100 | 3,2100 | 221.001 |
| 05 apr 2024 | 3,1200 | 3,1400 | 3,0600 | 3,1050 | 3,1050 | 192.439 |
| 04 apr 2024 | 3,1300 | 3,2000 | 3,1300 | 3,1600 | 3,1600 | 199.370 |
| 03 apr 2024 | 3,1350 | 3,1600 | 3,1100 | 3,1550 | 3,1550 | 163.004 |
| 02 apr 2024 | 3,1600 | 3,2050 | 3,0500 | 3,1350 | 3,1350 | 593.300 |
| 28 mar 2024 | 3,1800 | 3,2150 | 3,1550 | 3,1950 | 3,1950 | 309.057 |
| 27 mar 2024 | 3,2800 | 3,2800 | 3,1650 | 3,2100 | 3,2100 | 362.016 |
| 26 mar 2024 | 3,1550 | 3,3200 | 3,1350 | 3,2600 | 3,2600 | 632.586 |
| 25 mar 2024 | 3,1700 | 3,1850 | 3,1400 | 3,1450 | 3,1450 | 185.807 |
| 22 mar 2024 | 3,1150 | 3,1900 | 3,1000 | 3,1800 | 3,1800 | 351.466 |
| 21 mar 2024 | 3,1650 | 3,1800 | 3,0700 | 3,1550 | 3,1550 | 465.397 |
| 20 mar 2024 | 3,0650 | 3,1650 | 3,0550 | 3,1550 | 3,1550 | 441.064 |
| 19 mar 2024 | 3,1450 | 3,1450 | 3,0550 | 3,1050 | 3,1050 | 245.326 |
| 18 mar 2024 | 3,0850 | 3,2250 | 3,0850 | 3,1200 | 3,1200 | 668.620 |
| 15 mar 2024 | 3,0800 | 3,1300 | 3,0700 | 3,1000 | 3,1000 | 391.550 |
| 14 mar 2024 | 3,0100 | 3,1300 | 3,0000 | 3,1000 | 3,1000 | 477.509 |
| 13 mar 2024 | 3,0300 | 3,0350 | 2,9600 | 2,9950 | 2,9950 | 219.354 |
| 12 mar 2024 | 2,8800 | 3,0500 | 2,8700 | 3,0050 | 3,0050 | 693.240 |
| 11 mar 2024 | 2,8100 | 2,9100 | 2,7800 | 2,8450 | 2,8450 | 454.908 |
| 08 mar 2024 | 2,9100 | 2,9150 | 2,8050 | 2,8400 | 2,8400 | 645.162 |
| 07 mar 2024 | 2,9750 | 2,9850 | 2,9000 | 2,9300 | 2,9300 | 366.785 |
| 06 mar 2024 | 3,0350 | 3,0550 | 2,9550 | 2,9850 | 2,9850 | 364.095 |
| 05 mar 2024 | 3,0700 | 3,0700 | 2,9700 | 3,0300 | 3,0300 | 654.077 |
| 04 mar 2024 | 3,1050 | 3,1150 | 3,0150 | 3,0600 | 3,0600 | 677.611 |
| 01 mar 2024 | 3,1750 | 3,1950 | 3,0400 | 3,0950 | 3,0950 | 851.748 |
| 29 feb 2024 | 3,0000 | 3,2000 | 2,9700 | 3,1700 | 3,1700 | 1.370.361 |
| 28 feb 2024 | 2,8100 | 3,0450 | 2,8000 | 2,9650 | 2,9650 | 1.688.908 |
| 27 feb 2024 | 2,8000 | 2,8500 | 2,7350 | 2,8000 | 2,8000 | 1.386.670 |
| 26 feb 2024 | 2,7000 | 2,8700 | 2,6400 | 2,7800 | 2,7800 | 5.087.915 |
| 23 feb 2024 | 2,0400 | 2,0500 | 1,9900 | 2,0500 | 2,0500 | 391.092 |
| 22 feb 2024 | 1,9300 | 2,0200 | 1,9280 | 1,9920 | 1,9920 | 457.907 |
| 21 feb 2024 | 1,9300 | 1,9460 | 1,9000 | 1,9100 | 1,9100 | 236.182 |
| 20 feb 2024 | 1,8940 | 1,9260 | 1,8500 | 1,9240 | 1,9240 | 320.703 |
| 19 feb 2024 | 1,8960 | 1,9120 | 1,8700 | 1,8700 | 1,8700 | 120.419 |
| 16 feb 2024 | 1,9000 | 1,9380 | 1,8720 | 1,9220 | 1,9220 | 285.871 |
| 15 feb 2024 | 1,9520 | 1,9680 | 1,8860 | 1,8940 | 1,8940 | 184.521 |
| 14 feb 2024 | 1,9200 | 1,9640 | 1,8980 | 1,9520 | 1,9520 | 174.912 |
| 13 feb 2024 | 1,8980 | 1,9340 | 1,8780 | 1,9000 | 1,9000 | 174.916 |
| 12 feb 2024 | 1,8120 | 1,8980 | 1,8100 | 1,8880 | 1,8880 | 230.384 |
| 09 feb 2024 | 1,8400 | 1,8440 | 1,8060 | 1,8200 | 1,8200 | 298.297 |
| 08 feb 2024 | 1,8280 | 1,8400 | 1,8220 | 1,8400 | 1,8400 | 58.646 |
| 07 feb 2024 | 1,8300 | 1,8560 | 1,8260 | 1,8260 | 1,8260 | 84.157 |
| 06 feb 2024 | 1,8260 | 1,8680 | 1,8200 | 1,8540 | 1,8540 | 102.650 |
| 05 feb 2024 | 1,7860 | 1,8740 | 1,7860 | 1,8500 | 1,8500 | 209.670 |
| 02 feb 2024 | 1,8500 | 1,8700 | 1,7960 | 1,7980 | 1,7980 | 180.510 |
| 01 feb 2024 | 1,8640 | 1,8660 | 1,8320 | 1,8500 | 1,8500 | 125.743 |
| 31 gen 2024 | 1,8860 | 1,8880 | 1,8620 | 1,8780 | 1,8780 | 68.871 |
| 30 gen 2024 | 1,8780 | 1,8880 | 1,8500 | 1,8620 | 1,8620 | 174.498 |
| 29 gen 2024 | 1,8880 | 1,8920 | 1,8560 | 1,8560 | 1,8560 | 67.363 |
| 26 gen 2024 | 1,8420 | 1,8680 | 1,8260 | 1,8680 | 1,8680 | 182.811 |
| 25 gen 2024 | 1,8480 | 1,8940 | 1,8300 | 1,8560 | 1,8560 | 321.687 |
| 24 gen 2024 | 1,8580 | 1,8640 | 1,8400 | 1,8540 | 1,8540 | 157.275 |
| 23 gen 2024 | 1,8880 | 1,8900 | 1,8440 | 1,8660 | 1,8660 | 273.497 |
| 22 gen 2024 | 1,8880 | 1,8980 | 1,8560 | 1,8700 | 1,8700 | 235.263 |
| 19 gen 2024 | 1,9300 | 1,9300 | 1,8640 | 1,8640 | 1,8640 | 171.468 |
| 18 gen 2024 | 1,9000 | 1,9320 | 1,9000 | 1,9300 | 1,9300 | 60.184 |
| 17 gen 2024 | 1,9540 | 1,9600 | 1,9040 | 1,9100 | 1,9100 | 89.248 |
| 16 gen 2024 | 1,9900 | 1,9980 | 1,9500 | 1,9680 | 1,9680 | 143.148 |
| 15 gen 2024 | 2,0150 | 2,0300 | 1,9960 | 2,0000 | 2,0000 | 143.372 |
| 12 gen 2024 | 2,0000 | 2,0100 | 1,9880 | 2,0000 | 2,0000 | 192.257 |
| 11 gen 2024 | 1,9900 | 2,0300 | 1,9840 | 1,9920 | 1,9920 | 456.560 |
| 10 gen 2024 | 1,9160 | 1,9880 | 1,9060 | 1,9800 | 1,9800 | 334.459 |
| 09 gen 2024 | 1,8940 | 1,9080 | 1,8520 | 1,9080 | 1,9080 | 512.480 |
| 08 gen 2024 | 1,9580 | 1,9580 | 1,8700 | 1,9200 | 1,9200 | 173.482 |
| 05 gen 2024 | 1,9000 | 1,9340 | 1,8500 | 1,9320 | 1,9320 | 419.422 |
| 04 gen 2024 | 1,9520 | 1,9520 | 1,8940 | 1,9100 | 1,9100 | 189.949 |
| 03 gen 2024 | 1,9820 | 2,0100 | 1,9420 | 1,9700 | 1,9700 | 347.492 |
| 02 gen 2024 | 2,0450 | 2,0550 | 1,9900 | 2,0050 | 2,0050 | 147.813 |
| 29 dic 2023 | 2,0300 | 2,0600 | 2,0200 | 2,0450 | 2,0450 | 201.908 |
| 28 dic 2023 | 2,0100 | 2,0300 | 1,9860 | 2,0250 | 2,0250 | 121.284 |
| 27 dic 2023 | 2,0100 | 2,0550 | 2,0100 | 2,0200 | 2,0200 | 182.056 |
| 22 dic 2023 | 2,0500 | 2,0600 | 2,0000 | 2,0100 | 2,0100 | 184.193 |
| 21 dic 2023 | 2,0400 | 2,0600 | 2,0200 | 2,0400 | 2,0400 | 146.024 |
| 20 dic 2023 | 2,0650 | 2,0700 | 2,0200 | 2,0700 | 2,0700 | 342.742 |
| 19 dic 2023 | 1,9820 | 2,0650 | 1,9780 | 2,0650 | 2,0650 | 409.557 |
| 18 dic 2023 | 2,0500 | 2,0700 | 1,9120 | 1,9800 | 1,9800 | 569.451 |
| 15 dic 2023 | 1,9320 | 2,0600 | 1,9320 | 2,0400 | 2,0400 | 897.508 |
| 14 dic 2023 | 1,9000 | 1,9600 | 1,8900 | 1,9580 | 1,9580 | 507.026 |
| 13 dic 2023 | 1,8840 | 1,9240 | 1,8620 | 1,8780 | 1,8780 | 370.742 |
| 12 dic 2023 | 1,8500 | 1,9020 | 1,8460 | 1,8720 | 1,8720 | 435.936 |
| 11 dic 2023 | 1,8380 | 1,8480 | 1,8020 | 1,8480 | 1,8480 | 345.044 |
| 08 dic 2023 | 1,7840 | 1,8300 | 1,7760 | 1,8260 | 1,8260 | 154.428 |
| 07 dic 2023 | 1,8200 | 1,8460 | 1,7660 | 1,7880 | 1,7880 | 375.705 |
| 06 dic 2023 | 1,6980 | 1,8260 | 1,6940 | 1,8180 | 1,8180 | 1.262.002 |
| 05 dic 2023 | 1,6300 | 1,7000 | 1,6160 | 1,6820 | 1,6820 | 454.209 |
| 04 dic 2023 | 1,6040 | 1,6500 | 1,5860 | 1,6220 | 1,6220 | 234.054 |
| 01 dic 2023 | 1,5620 | 1,6180 | 1,5580 | 1,6100 | 1,6100 | 222.854 |
| *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.