Italia markets close in 26 minutes
FTSE MIB
33.904,04 -392,27 (-1,14%) Dow Jones
38.213,94 -172,15 (-0,45%) Nasdaq
15.909,94 -73,14 (-0,46%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,53 -1,10 (-1,33%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Softlab S.p.A. (SOF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00AM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 1,3100 | 1,3700 | 1,2500 | 1,2800 | 1,2800 | 25.431 |
| 26 apr 2024 | 1,2400 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 5.273 |
| 25 apr 2024 | 1,2300 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 19.005 |
| 24 apr 2024 | 1,3400 | 1,3400 | 1,1700 | 1,2800 | 1,2800 | 17.272 |
| 23 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 100 |
| 22 apr 2024 | 1,3000 | 1,3000 | 1,1700 | 1,1700 | 1,1700 | 27.318 |
| 19 apr 2024 | 1,2300 | 1,3000 | 1,2200 | 1,2400 | 1,2400 | 4.258 |
| 18 apr 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 2.260 |
| 17 apr 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 5.091 |
| 16 apr 2024 | 1,3000 | 1,3200 | 1,2300 | 1,2900 | 1,2900 | 1.037 |
| 15 apr 2024 | 1,3100 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 4.450 |
| 12 apr 2024 | 1,3700 | 1,3700 | 1,3100 | 1,3700 | 1,3700 | 3.393 |
| 11 apr 2024 | 1,4000 | 1,4000 | 1,2900 | 1,3900 | 1,3900 | 14.109 |
| 10 apr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 208 |
| 09 apr 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 962 |
| 08 apr 2024 | 1,3200 | 1,4200 | 1,3000 | 1,3000 | 1,3000 | 7.492 |
| 05 apr 2024 | 1,3200 | 1,3700 | 1,3000 | 1,3600 | 1,3600 | 5.427 |
| 04 apr 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 3.750 |
| 03 apr 2024 | 1,3500 | 1,3800 | 1,3100 | 1,3500 | 1,3500 | 11.556 |
| 02 apr 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 1.848 |
| 28 mar 2024 | 1,3650 | 1,4100 | 1,2950 | 1,3850 | 1,3850 | 37.607 |
| 27 mar 2024 | 1,3900 | 1,4300 | 1,3650 | 1,4000 | 1,4000 | 4.935 |
| 26 mar 2024 | 1,3800 | 1,4400 | 1,3800 | 1,4050 | 1,4050 | 3.314 |
| 25 mar 2024 | 1,4300 | 1,4500 | 1,3900 | 1,4400 | 1,4400 | 462 |
| 22 mar 2024 | 1,4100 | 1,4350 | 1,4100 | 1,4300 | 1,4300 | 8.662 |
| 21 mar 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 3.691 |
| 20 mar 2024 | 1,3250 | 1,4500 | 1,3200 | 1,4000 | 1,4000 | 695 |
| 19 mar 2024 | 1,3400 | 1,4500 | 1,3300 | 1,3850 | 1,3850 | 12.886 |
| 18 mar 2024 | 1,3850 | 1,4450 | 1,3850 | 1,3850 | 1,3850 | 8.734 |
| 15 mar 2024 | 1,4350 | 1,4600 | 1,3750 | 1,4300 | 1,4300 | 22.663 |
| 14 mar 2024 | 1,3400 | 1,4550 | 1,3400 | 1,4500 | 1,4500 | 7.007 |
| 13 mar 2024 | 1,3500 | 1,3950 | 1,3500 | 1,3950 | 1,3950 | 1.627 |
| 12 mar 2024 | 1,3950 | 1,3950 | 1,3550 | 1,3950 | 1,3950 | 3.398 |
| 11 mar 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 4.831 |
| 08 mar 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4350 | 1,4350 | 11.576 |
| 07 mar 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 250 |
| 06 mar 2024 | 1,5150 | 1,5150 | 1,4400 | 1,4950 | 1,4950 | 104 |
| 05 mar 2024 | 1,4700 | 1,4950 | 1,4300 | 1,4950 | 1,4950 | 1.951 |
| 04 mar 2024 | 1,5250 | 1,5300 | 1,4300 | 1,5000 | 1,5000 | 7.566 |
| 01 mar 2024 | 1,5550 | 1,5550 | 1,4500 | 1,4550 | 1,4550 | 11.846 |
| 29 feb 2024 | 1,4850 | 1,5700 | 1,4000 | 1,5450 | 1,5450 | 18.109 |
| 28 feb 2024 | 1,5050 | 1,5050 | 1,4350 | 1,4950 | 1,4950 | 225 |
| 27 feb 2024 | 1,4200 | 1,4850 | 1,4200 | 1,4800 | 1,4800 | 2.133 |
| 26 feb 2024 | 1,4400 | 1,4750 | 1,4200 | 1,4300 | 1,4300 | 2.031 |
| 23 feb 2024 | 1,4450 | 1,4900 | 1,4300 | 1,4300 | 1,4300 | 5.295 |
| 22 feb 2024 | 1,4950 | 1,5550 | 1,4250 | 1,5000 | 1,5000 | 28.638 |
| 21 feb 2024 | 1,4550 | 1,5250 | 1,4200 | 1,5050 | 1,5050 | 7.305 |
| 20 feb 2024 | 1,5600 | 1,5600 | 1,4500 | 1,5000 | 1,5000 | 1.106 |
| 19 feb 2024 | 1,4950 | 1,4950 | 1,4450 | 1,4950 | 1,4950 | 1.411 |
| 16 feb 2024 | 1,5050 | 1,5400 | 1,4400 | 1,4450 | 1,4450 | 14.298 |
| 15 feb 2024 | 1,5550 | 1,5550 | 1,5000 | 1,5450 | 1,5450 | 1.151 |
| 14 feb 2024 | 1,5200 | 1,5700 | 1,4550 | 1,5000 | 1,5000 | 8.809 |
| 13 feb 2024 | 1,5000 | 1,6250 | 1,5000 | 1,5900 | 1,5900 | 3.814 |
| 12 feb 2024 | 1,6000 | 1,6000 | 1,5200 | 1,5600 | 1,5600 | 3.017 |
| 09 feb 2024 | 1,6050 | 1,6050 | 1,4500 | 1,5550 | 1,5550 | 13.289 |
| 08 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 07 feb 2024 | 1,6250 | 1,6900 | 1,5350 | 1,6300 | 1,6300 | 10.711 |
| 06 feb 2024 | 1,6350 | 1,6350 | 1,6100 | 1,6100 | 1,6100 | 2.600 |
| 05 feb 2024 | 1,5350 | 1,5800 | 1,5200 | 1,5200 | 1,5200 | 12.098 |
| 02 feb 2024 | 1,5550 | 1,5950 | 1,5200 | 1,5900 | 1,5900 | 1.610 |
| 01 feb 2024 | 1,5350 | 1,6000 | 1,5300 | 1,6000 | 1,6000 | 6.761 |
| 31 gen 2024 | 1,5550 | 1,6000 | 1,5500 | 1,5950 | 1,5950 | 7.583 |
| 30 gen 2024 | 1,5750 | 1,6400 | 1,5050 | 1,5500 | 1,5500 | 27.638 |
| 29 gen 2024 | 1,7550 | 1,7900 | 1,6000 | 1,6550 | 1,6550 | 21.515 |
| 26 gen 2024 | 1,6450 | 1,7550 | 1,5800 | 1,7000 | 1,7000 | 13.511 |
| 25 gen 2024 | 1,6500 | 1,7000 | 1,5650 | 1,6500 | 1,6500 | 37.142 |
| 24 gen 2024 | 1,7600 | 1,9350 | 1,6000 | 1,7000 | 1,7000 | 184.216 |
| 23 gen 2024 | 1,4900 | 1,7500 | 1,4300 | 1,7500 | 1,7500 | 109.979 |
| 22 gen 2024 | 1,4000 | 1,4900 | 1,3050 | 1,4600 | 1,4600 | 12.811 |
| 19 gen 2024 | 1,4300 | 1,4300 | 1,3750 | 1,4000 | 1,4000 | 2.893 |
| 18 gen 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 25 |
| 17 gen 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 7 |
| 16 gen 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 15 gen 2024 | 1,3750 | 1,4300 | 1,3450 | 1,4250 | 1,4250 | 2.238 |
| 12 gen 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 11 gen 2024 | 1,4150 | 1,4150 | 1,3800 | 1,3950 | 1,3950 | 20.375 |
| 10 gen 2024 | 1,4350 | 1,4500 | 1,4350 | 1,4500 | 1,4500 | 1.000 |
| 09 gen 2024 | 1,4250 | 1,4300 | 1,4250 | 1,4300 | 1,4300 | 30 |
| 08 gen 2024 | 1,4200 | 1,4800 | 1,4200 | 1,4250 | 1,4250 | 5.408 |
| 05 gen 2024 | 1,4600 | 1,5000 | 1,4550 | 1,5000 | 1,5000 | 557 |
| 04 gen 2024 | 1,5050 | 1,5100 | 1,4550 | 1,4550 | 1,4550 | 1.756 |
| 03 gen 2024 | 1,4350 | 1,5100 | 1,4350 | 1,5100 | 1,5100 | 6.111 |
| 02 gen 2024 | 1,4350 | 1,5100 | 1,4250 | 1,5100 | 1,5100 | 12.420 |
| 29 dic 2023 | 1,5000 | 1,5000 | 1,4600 | 1,4950 | 1,4950 | 2.196 |
| 28 dic 2023 | 1,4400 | 1,5050 | 1,4300 | 1,5050 | 1,5050 | 378 |
| 27 dic 2023 | 1,4400 | 1,5100 | 1,4400 | 1,5100 | 1,5100 | 206 |
| 22 dic 2023 | 1,4900 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | 2.207 |
| 21 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 20 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 19 dic 2023 | 1,4300 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | 43 |
| 18 dic 2023 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | - |
| 15 dic 2023 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | - |
| 14 dic 2023 | 1,4950 | 1,4950 | 1,4700 | 1,4950 | 1,4950 | 1.507 |
| 13 dic 2023 | 1,4400 | 1,4950 | 1,4200 | 1,4850 | 1,4850 | 1.128 |
| 12 dic 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 500 |
| 11 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 143 |
| 08 dic 2023 | 1,5100 | 1,5100 | 1,4900 | 1,5050 | 1,5050 | 248 |
| 07 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 7 |
| 06 dic 2023 | 1,4200 | 1,4900 | 1,4200 | 1,4900 | 1,4900 | 1.854 |
| 05 dic 2023 | 1,4750 | 1,5050 | 1,4200 | 1,4850 | 1,4850 | 976 |
| *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.