Italia markets close in 5 hours 33 minutes
FTSE MIB
29.869,55 +132,17 (+0,44%) Dow Jones
35.950,89 +520,47 (+1,47%) Nasdaq
14.226,22 -32,27 (-0,23%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
76,02 +0,06 (+0,08%) Bitcoin EUR
35.436,75 +811,41 (+2,34%)
Softlab S.p.A. (SOF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 09:00AM CET. Mercato aperto.
Periodo di tempo:
01 dic 2022 - 01 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 1,4250 | 1,4850 | 1,4200 | 1,4800 | 1,4800 | 385 |
| 29 nov 2023 | 1,4450 | 1,4900 | 1,4400 | 1,4900 | 1,4900 | 2.115 |
| 28 nov 2023 | 1,4600 | 1,4950 | 1,4050 | 1,4900 | 1,4900 | 8.430 |
| 27 nov 2023 | 1,4000 | 1,4600 | 1,4000 | 1,4600 | 1,4600 | 1.031 |
| 24 nov 2023 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 23 nov 2023 | 1,4900 | 1,4900 | 1,4200 | 1,4850 | 1,4850 | 1.528 |
| 22 nov 2023 | 1,5000 | 1,5000 | 1,4000 | 1,4900 | 1,4900 | 1.155 |
| 21 nov 2023 | 1,4700 | 1,4700 | 1,4550 | 1,4700 | 1,4700 | 3.022 |
| 20 nov 2023 | 1,5000 | 1,5000 | 1,3900 | 1,4200 | 1,4200 | 2.609 |
| 17 nov 2023 | 1,4300 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 77 |
| 16 nov 2023 | 1,4300 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | 821 |
| 15 nov 2023 | 1,4850 | 1,5100 | 1,4400 | 1,5000 | 1,5000 | 1.851 |
| 14 nov 2023 | 1,4700 | 1,4850 | 1,4500 | 1,4850 | 1,4850 | 367 |
| 13 nov 2023 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 10 nov 2023 | 1,5200 | 1,5200 | 1,4850 | 1,4850 | 1,4850 | 1.459 |
| 09 nov 2023 | 1,3600 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 2.331 |
| 08 nov 2023 | 1,5400 | 1,5400 | 1,4400 | 1,5100 | 1,5100 | 34 |
| 07 nov 2023 | 1,5050 | 1,5800 | 1,4500 | 1,4750 | 1,4750 | 9.963 |
| 06 nov 2023 | 1,4750 | 1,6000 | 1,4550 | 1,5800 | 1,5800 | 26.596 |
| 03 nov 2023 | 1,4850 | 1,4850 | 1,2850 | 1,3900 | 1,3900 | 13.666 |
| 02 nov 2023 | 1,4250 | 1,4250 | 1,4200 | 1,4200 | 1,4200 | 620 |
| 01 nov 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 32 |
| 31 ott 2023 | 1,3750 | 1,4000 | 1,3750 | 1,4000 | 1,4000 | 3.427 |
| 30 ott 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 27 ott 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 26 ott 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 25 ott 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 24 ott 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 7 |
| 23 ott 2023 | 1,4950 | 1,4950 | 1,3450 | 1,4600 | 1,4600 | 1.976 |
| 20 ott 2023 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 275 |
| 19 ott 2023 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 2.138 |
| 18 ott 2023 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 17 ott 2023 | 1,5000 | 1,5650 | 1,5000 | 1,5650 | 1,5650 | 64 |
| 16 ott 2023 | 1,5900 | 1,5900 | 1,5000 | 1,5000 | 1,5000 | 4.246 |
| 13 ott 2023 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 7 |
| 12 ott 2023 | 1,6200 | 1,6200 | 1,4250 | 1,4800 | 1,4800 | 3.589 |
| 11 ott 2023 | 1,4100 | 1,5450 | 1,4100 | 1,5450 | 1,5450 | 8.547 |
| 10 ott 2023 | 1,6400 | 1,6400 | 1,4800 | 1,5500 | 1,5500 | 1.807 |
| 09 ott 2023 | 1,6950 | 1,6950 | 1,5350 | 1,6000 | 1,6000 | 3.620 |
| 06 ott 2023 | 1,6600 | 1,7000 | 1,6350 | 1,6700 | 1,6700 | 7.752 |
| 05 ott 2023 | 1,6000 | 1,6000 | 1,5350 | 1,5950 | 1,5950 | 24 |
| 04 ott 2023 | 1,5750 | 1,6500 | 1,5350 | 1,5950 | 1,5950 | 2.521 |
| 03 ott 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 02 ott 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 29 set 2023 | 1,6750 | 1,6750 | 1,5750 | 1,6500 | 1,6500 | 2.259 |
| 28 set 2023 | 1,6000 | 1,7200 | 1,5200 | 1,6000 | 1,6000 | 13.256 |
| 27 set 2023 | 1,4750 | 1,5450 | 1,4750 | 1,5450 | 1,5450 | 622 |
| 26 set 2023 | 1,5400 | 1,5450 | 1,4900 | 1,5450 | 1,5450 | 2.996 |
| 25 set 2023 | 1,5450 | 1,5450 | 1,5400 | 1,5400 | 1,5400 | 57 |
| 22 set 2023 | 1,5400 | 1,5450 | 1,4700 | 1,5450 | 1,5450 | 1.736 |
| 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 |
| *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.