Italia markets close in 7 hours 23 minutes
FTSE MIB
28.649,63 -58,92 (-0,21%) Dow Jones
34.070,42 -370,46 (-1,08%) Nasdaq
13.223,99 -245,14 (-1,82%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,03 +0,40 (+0,45%) Bitcoin EUR
25.076,56 -261,56 (-1,03%)
Softlab S.p.A. (SOF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 10:00AM CEST. Mercato aperto.
Periodo di tempo:
22 set 2022 - 22 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 set 2023 | 1,5200 | 1,5500 | 1,4850 | 1,5250 | 1,5250 | 10.652 |
| 20 set 2023 | 1,6300 | 1,6300 | 1,5000 | 1,5700 | 1,5700 | 7.487 |
| 19 set 2023 | 1,5500 | 1,6150 | 1,5400 | 1,6000 | 1,6000 | 3.267 |
| 18 set 2023 | 1,6450 | 1,6450 | 1,5650 | 1,6300 | 1,6300 | 1.821 |
| 15 set 2023 | 1,5450 | 1,6500 | 1,5150 | 1,6050 | 1,6050 | 8.187 |
| 14 set 2023 | 1,5050 | 1,5800 | 1,5050 | 1,5050 | 1,5050 | 5.707 |
| 13 set 2023 | 1,6150 | 1,6200 | 1,5000 | 1,6200 | 1,6200 | 1.612 |
| 12 set 2023 | 1,5750 | 1,6300 | 1,5250 | 1,5250 | 1,5250 | 400 |
| 11 set 2023 | 1,6400 | 1,6400 | 1,5100 | 1,5750 | 1,5750 | 984 |
| 08 set 2023 | 1,7100 | 1,7100 | 1,5600 | 1,5700 | 1,5700 | 3.762 |
| 07 set 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 5.502 |
| 06 set 2023 | 1,7450 | 1,7450 | 1,6600 | 1,7300 | 1,7300 | 963 |
| 05 set 2023 | 1,7450 | 1,7750 | 1,6400 | 1,7100 | 1,7100 | 7.410 |
| 04 set 2023 | 1,7550 | 1,7800 | 1,7200 | 1,7450 | 1,7450 | 1.201 |
| 01 set 2023 | 1,7350 | 1,8000 | 1,6300 | 1,7000 | 1,7000 | 6.506 |
| 31 ago 2023 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 1.500 |
| 30 ago 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1.000 |
| 29 ago 2023 | 1,6900 | 1,7400 | 1,6900 | 1,6950 | 1,6950 | 3.946 |
| 28 ago 2023 | 1,6100 | 1,7450 | 1,6050 | 1,7300 | 1,7300 | 5.272 |
| 25 ago 2023 | 1,7000 | 1,7000 | 1,6000 | 1,6850 | 1,6850 | 2.291 |
| 24 ago 2023 | 1,7000 | 1,7000 | 1,6200 | 1,7000 | 1,7000 | 312 |
| 23 ago 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 22 ago 2023 | 1,7000 | 1,7000 | 1,6200 | 1,7000 | 1,7000 | 580 |
| 21 ago 2023 | 1,7000 | 1,7000 | 1,6850 | 1,6850 | 1,6850 | 1.106 |
| 18 ago 2023 | 1,6500 | 1,7000 | 1,6400 | 1,6450 | 1,6450 | 789 |
| 17 ago 2023 | 1,6150 | 1,6950 | 1,5600 | 1,6300 | 1,6300 | 1.853 |
| 16 ago 2023 | 1,5650 | 1,6250 | 1,5500 | 1,6150 | 1,6150 | 2.021 |
| 14 ago 2023 | 1,5600 | 1,6300 | 1,5500 | 1,6300 | 1,6300 | 1.013 |
| 11 ago 2023 | 1,5700 | 1,6300 | 1,5600 | 1,6300 | 1,6300 | 256 |
| 10 ago 2023 | 1,7000 | 1,7000 | 1,6350 | 1,6400 | 1,6400 | 24.308 |
| 09 ago 2023 | 1,6850 | 1,6900 | 1,6000 | 1,6850 | 1,6850 | 3.024 |
| 08 ago 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 07 ago 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 04 ago 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 6 |
| 03 ago 2023 | 1,5750 | 1,6450 | 1,5650 | 1,6400 | 1,6400 | 4.773 |
| 02 ago 2023 | 1,6600 | 1,7000 | 1,6050 | 1,6800 | 1,6800 | 1.369 |
| 01 ago 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 7 |
| 31 lug 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 28 lug 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 27 lug 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 300 |
| 26 lug 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 25 lug 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 6 |
| 24 lug 2023 | 1,5800 | 1,6600 | 1,5800 | 1,6050 | 1,6050 | 393 |
| 21 lug 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 20 lug 2023 | 1,6850 | 1,6850 | 1,5850 | 1,6600 | 1,6600 | 2.039 |
| 19 lug 2023 | 1,7300 | 1,7300 | 1,6200 | 1,6850 | 1,6850 | 4.305 |
| 18 lug 2023 | 1,7900 | 1,7900 | 1,5950 | 1,6300 | 1,6300 | 2.354 |
| 17 lug 2023 | 1,8000 | 1,8000 | 1,5850 | 1,6500 | 1,6500 | 2.344 |
| 14 lug 2023 | 1,6900 | 1,6900 | 1,5750 | 1,6400 | 1,6400 | 5.377 |
| 13 lug 2023 | 1,7400 | 1,7400 | 1,5800 | 1,7100 | 1,7100 | 18.633 |
| 12 lug 2023 | 1,8300 | 1,8300 | 1,6000 | 1,6700 | 1,6700 | 8.218 |
| 11 lug 2023 | 1,6350 | 1,7800 | 1,6350 | 1,6700 | 1,6700 | 17.725 |
| 10 lug 2023 | 1,8300 | 1,8300 | 1,7000 | 1,7800 | 1,7800 | 1.628 |
| 07 lug 2023 | 1,7100 | 1,7100 | 1,6550 | 1,7100 | 1,7100 | 13.032 |
| 06 lug 2023 | 1,7000 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 11.200 |
| 05 lug 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 04 lug 2023 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 185 |
| 03 lug 2023 | 1,8500 | 1,8500 | 1,8000 | 1,8300 | 1,8300 | 2.537 |
| 30 giu 2023 | 1,9000 | 1,9000 | 1,7750 | 1,8000 | 1,8000 | 823 |
| 29 giu 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 28 giu 2023 | 1,9200 | 1,9200 | 1,8100 | 1,9000 | 1,9000 | 68 |
| 27 giu 2023 | 1,9200 | 1,9200 | 1,8400 | 1,8400 | 1,8400 | 1.102 |
| 26 giu 2023 | 1,7750 | 1,8500 | 1,7750 | 1,8000 | 1,8000 | 350 |
| 23 giu 2023 | 1,9000 | 1,9000 | 1,8000 | 1,8600 | 1,8600 | 372 |
| 22 giu 2023 | 1,8500 | 1,9150 | 1,8500 | 1,8700 | 1,8700 | 763 |
| 21 giu 2023 | 1,8950 | 1,8950 | 1,8000 | 1,8250 | 1,8250 | 1.547 |
| 20 giu 2023 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
| 19 giu 2023 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 6 |
| 16 giu 2023 | 1,8050 | 1,8850 | 1,8000 | 1,8850 | 1,8850 | 1.871 |
| 15 giu 2023 | 1,8750 | 1,8900 | 1,7950 | 1,8700 | 1,8700 | 1.533 |
| 14 giu 2023 | 1,8850 | 1,9500 | 1,8850 | 1,9500 | 1,9500 | 720 |
| 13 giu 2023 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 6 |
| 12 giu 2023 | 1,8850 | 1,8850 | 1,8650 | 1,8700 | 1,8700 | 1.041 |
| 09 giu 2023 | 1,8850 | 1,8850 | 1,7950 | 1,8700 | 1,8700 | 62 |
| 08 giu 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 07 giu 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 12 |
| 06 giu 2023 | 1,8000 | 1,8700 | 1,8000 | 1,8700 | 1,8700 | 338 |
| 05 giu 2023 | 1,8800 | 1,9200 | 1,8000 | 1,8850 | 1,8850 | 1.990 |
| 02 giu 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 6 |
| 01 giu 2023 | 1,8800 | 1,8800 | 1,8700 | 1,8700 | 1,8700 | 7.316 |
| 31 mag 2023 | 1,8350 | 1,8750 | 1,8350 | 1,8450 | 1,8450 | 401 |
| 30 mag 2023 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | - |
| 29 mag 2023 | 1,8000 | 1,8350 | 1,8000 | 1,8350 | 1,8350 | 81 |
| 26 mag 2023 | 1,7200 | 1,7950 | 1,6650 | 1,7950 | 1,7950 | 461 |
| 25 mag 2023 | 1,8000 | 1,8000 | 1,7200 | 1,7950 | 1,7950 | 212 |
| 24 mag 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 198 |
| 23 mag 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 22 mag 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 19 mag 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 6 |
| 18 mag 2023 | 1,7250 | 1,7850 | 1,7250 | 1,7850 | 1,7850 | 301 |
| 17 mag 2023 | 1,7500 | 1,7950 | 1,7500 | 1,7950 | 1,7950 | 167 |
| 16 mag 2023 | 1,8000 | 1,8000 | 1,7950 | 1,7950 | 1,7950 | 1.069 |
| 15 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 12 mag 2023 | 1,8450 | 1,8450 | 1,8400 | 1,8400 | 1,8400 | 206 |
| 11 mag 2023 | 1,7950 | 1,8250 | 1,7800 | 1,8250 | 1,8250 | 4.635 |
| 10 mag 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 6 |
| 09 mag 2023 | 1,8500 | 1,8750 | 1,7900 | 1,8450 | 1,8450 | 670 |
| 08 mag 2023 | 1,8600 | 1,8600 | 1,8450 | 1,8450 | 1,8450 | 176 |
| 05 mag 2023 | 1,8050 | 1,8900 | 1,8000 | 1,8450 | 1,8450 | 679 |
| 04 mag 2023 | 1,8050 | 1,8900 | 1,8000 | 1,8900 | 1,8900 | 1.006 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
