Italia markets closed

Sogefi S.p.A. (SO.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,8280+0,0030 (+0,36%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,81700,82800,81000,82800,828043.544
30 giu 20220,84900,84900,81600,82500,8250167.323
29 giu 20220,86100,86600,85100,86000,860015.946
28 giu 20220,89100,89200,86100,87000,870072.124
27 giu 20220,89000,89000,86500,88000,880032.553
24 giu 20220,89000,89900,88400,89900,89907.510
23 giu 20220,89500,89600,87800,89200,892067.414
22 giu 20220,88100,90400,86000,90400,9040152.234
21 giu 20220,89000,90600,88700,88700,8870120.588
20 giu 20220,87900,89900,86800,89900,899061.905
17 giu 20220,87900,89600,86700,86900,869095.805
16 giu 20220,89100,89200,86000,87000,870053.610
15 giu 20220,91000,93200,89300,89300,8930149.572
14 giu 20220,90200,94700,90200,91000,910040.458
13 giu 20220,94300,95600,88700,89000,8900111.925
10 giu 20220,99200,99500,94000,95500,9550203.041
09 giu 20221,03001,03001,00001,01001,010066.587
08 giu 20221,02401,03201,00601,02401,024080.758
07 giu 20221,02401,04001,01401,01601,016085.942
06 giu 20221,01001,03001,00801,02001,020075.358
03 giu 20221,04401,06001,00001,01001,0100300.388
02 giu 20220,96401,05800,96401,05601,0560410.308
01 giu 20220,94800,99200,94800,97300,9730200.637
31 mag 20220,94000,95200,93100,93600,9360117.312
30 mag 20220,94500,95400,93700,95100,951088.990
27 mag 20220,93300,94300,92800,93300,933080.085
26 mag 20220,88300,93500,88300,93500,9350189.970
25 mag 20220,87100,88000,85900,88000,880030.327
24 mag 20220,87500,88200,86000,86000,860036.276
23 mag 20220,86800,88800,85900,86900,8690113.355
20 mag 20220,88900,89600,85400,86400,8640116.546
19 mag 20220,86100,88000,84300,88000,8800117.419
18 mag 20220,86700,88600,85200,87000,8700114.805
17 mag 20220,84700,87000,84700,86000,860091.565
16 mag 20220,83000,84800,82400,84700,8470106.747
13 mag 20220,84800,85100,82900,83000,830095.950
12 mag 20220,83700,84800,82300,83000,830049.549
11 mag 20220,82500,84800,82500,84800,848069.792
10 mag 20220,82200,84500,81900,82500,8250195.866
09 mag 20220,83400,83400,81200,83000,8300102.044
06 mag 20220,83000,84700,82000,84400,8440160.874
05 mag 20220,87200,87500,83000,83100,8310203.802
04 mag 20220,87000,87800,86500,86600,866076.556
03 mag 20220,86200,87900,85900,86900,8690108.692
02 mag 20220,87000,87000,83400,87000,8700109.591
29 apr 20220,85700,86800,85300,85900,8590270.347
28 apr 20220,86300,86800,84700,86100,8610430.668
27 apr 20220,88300,88300,85800,87500,8750310.847
26 apr 20220,94200,94200,88100,88500,8850302.675
25 apr 20220,94600,96700,92300,94200,9420360.098
22 apr 20220,94200,94400,90400,94200,9420194.467
21 apr 20220,94200,94400,92000,93000,9300209.583
20 apr 20220,89900,92900,89500,92000,9200239.240
19 apr 20220,86100,89600,85400,89600,8960376.042
14 apr 20220,86500,86500,85000,86400,8640218.313
13 apr 20220,84600,86600,84000,86200,862099.156
12 apr 20220,84000,85000,82600,84400,8440186.829
11 apr 20220,83700,85100,82800,84000,8400250.652
08 apr 20220,83200,84900,82700,83200,8320140.867
07 apr 20220,85200,86000,83000,83700,8370183.181
06 apr 20220,86700,86800,84300,86100,8610123.522
05 apr 20220,88400,88400,87300,87400,874057.617
04 apr 20220,88200,89900,87100,89600,896075.074
01 apr 20220,87000,90600,86100,88200,8820277.524
31 mar 20220,88900,88900,86600,86700,8670167.752
30 mar 20220,92800,92800,88400,89100,8910278.270
29 mar 20220,89500,92400,88600,92200,9220228.632
28 mar 20220,87800,89500,87600,88500,8850140.994
25 mar 20220,87800,87800,86100,87200,8720186.678
24 mar 20220,89100,89100,86500,88300,8830113.274
23 mar 20220,90700,90700,86200,87900,8790166.972
22 mar 20220,90000,90700,88500,89600,896096.214
21 mar 20220,87000,89700,86200,89700,8970225.480
18 mar 20220,89800,89800,85900,86500,865088.813
17 mar 20220,89300,89300,86300,88900,889091.587
16 mar 20220,83000,89000,83000,87800,8780227.555
15 mar 20220,82500,83400,80600,81500,815088.927
14 mar 20220,83400,85200,82200,82200,8220133.955
11 mar 20220,80200,83800,80200,82300,8230182.468
10 mar 20220,86900,86900,79000,80300,8030323.492
09 mar 20220,80900,84800,80900,84800,8480202.197
08 mar 20220,75000,82700,75000,78400,7840174.707
07 mar 20220,80500,80700,74300,78900,7890431.253
04 mar 20220,92000,92000,82900,84400,8440472.172
03 mar 20220,98000,99000,92100,93400,9340365.667
02 mar 20221,04001,04000,98200,98300,9830281.476
01 mar 20221,13801,13801,01001,03001,0300334.873
28 feb 20221,10201,14201,06401,12401,1240302.584
25 feb 20221,06401,13201,04201,13201,1320402.246
24 feb 20221,11001,11201,04601,06201,0620274.347
23 feb 20221,13001,15001,12201,15001,1500161.119
22 feb 20221,13201,13801,10201,13601,136080.261
21 feb 20221,15001,15801,13001,14801,148082.654
18 feb 20221,16201,16601,14601,16201,1620157.256
17 feb 20221,18001,18001,15201,16601,1660101.129
16 feb 20221,17401,18801,16601,18801,188088.379
15 feb 20221,17201,17601,15401,17401,174049.443
14 feb 20221,18001,18801,15401,16001,160096.916
11 feb 20221,18801,18801,17001,18801,188081.679
10 feb 20221,20601,21801,17201,17601,1760164.015
*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...