Italia markets closed

Softlab S.p.A. (SOF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,0800-0,1500 (-4,64%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20213,14003,21003,08003,08003,08001.120
13 mag 20213,06003,23003,06003,23003,2300399
12 mag 20213,26003,26003,10003,10003,10002.137
11 mag 20213,18003,18003,10003,10003,10002.093
10 mag 20213,19003,19003,09003,17003,17007.242
07 mag 20213,16003,27003,13003,20003,200013.133
06 mag 20213,21003,25003,21003,21003,21007.800
05 mag 20213,19003,35003,19003,23003,230017.297
04 mag 20213,23003,30003,19003,25003,25003.154
03 mag 20213,26003,29003,23003,23003,23008.172
30 apr 20213,24003,24003,24003,24003,2400278
29 apr 20213,28003,30003,23003,30003,30009.150
28 apr 20213,26003,36003,26003,30003,30004.685
27 apr 20213,30003,34003,27003,34003,34008.144
26 apr 20213,30003,35003,28003,30003,30008.357
23 apr 20213,34003,34003,25003,27003,27003.330
22 apr 20213,28003,41003,25003,28003,280015.454
21 apr 20213,27003,30003,23003,25003,25004.467
20 apr 20213,25003,31003,23003,23003,230012.524
19 apr 20213,34003,35003,26003,26003,26003.125
16 apr 20213,28003,37003,27003,30003,30009.291
15 apr 20213,28003,34003,20003,29003,290015.354
14 apr 20213,38003,47003,26003,26003,260018.380
13 apr 20213,25003,31003,21003,21003,210015.614
12 apr 20213,25003,27003,25003,25003,25002.452
09 apr 20213,35003,36003,24003,26003,260015.860
08 apr 20213,37003,40003,29003,30003,300010.032
07 apr 20213,43003,43003,30003,39003,390020.527
06 apr 20213,45003,45003,33003,42003,420042.973
01 apr 20213,29003,55003,29003,38003,380091.544
31 mar 20213,28003,35003,28003,35003,35004.438
30 mar 20213,27003,37003,26003,37003,37007.010
29 mar 20213,24003,36003,24003,35003,350011.133
26 mar 20213,27003,37003,23003,23003,230018.751
25 mar 20213,18003,37003,18003,20003,200067.737
24 mar 20213,20003,29003,13003,13003,13009.139
23 mar 20213,24003,27003,15003,19003,19007.963
22 mar 20213,24003,25003,20003,24003,24004.964
19 mar 20213,29003,29003,21003,29003,290012.519
18 mar 20213,17003,29003,17003,24003,240011.243
17 mar 20213,22003,30003,10003,22003,220012.101
16 mar 20213,27003,33003,18003,21003,21003.949
15 mar 20213,10003,27003,10003,20003,20004.758
12 mar 20213,31003,36003,18003,23003,230012.662
11 mar 20213,27003,37003,18003,37003,370014.010
10 mar 20213,01003,31003,00003,25003,250058.426
09 mar 20212,99003,07002,97003,01003,01006.905
08 mar 20212,95003,03002,95003,00003,00009.460
05 mar 20213,08003,08002,94002,96002,96008.372
04 mar 20213,06003,09003,05003,08003,08004.187
03 mar 20213,22003,26003,01003,13003,130017.155
02 mar 20213,20003,21003,12003,15003,15002.757
01 mar 20213,04003,25003,04003,17003,170028.455
26 feb 20213,12003,19003,05003,12003,12006.936
25 feb 20213,28003,31003,09003,10003,10009.381
24 feb 20213,26003,34003,21003,23003,23004.873
23 feb 20213,27003,31003,21003,25003,25002.790
22 feb 20213,31003,41003,21003,27003,27007.956
19 feb 20213,26003,29003,19003,29003,29009.800
18 feb 20213,20003,35003,16003,25003,250015.209
17 feb 20213,32003,37003,23003,24003,240022.445
16 feb 20213,04003,40003,03003,27003,270043.205
15 feb 20213,08003,16003,01003,09003,090011.488
12 feb 20213,17003,23002,94003,04003,040026.096
11 feb 20213,07003,07003,07003,07003,070091
10 feb 20213,11003,15003,09003,13003,13005.114
09 feb 20213,14003,20003,08003,15003,15009.048
08 feb 20213,14003,18003,03003,10003,10007.617
05 feb 20213,04003,15003,01003,07003,070013.344
04 feb 20213,05003,05002,92003,01003,01005.731
03 feb 20212,81003,06002,77003,05003,050029.240
02 feb 20212,95002,96002,80002,80002,800030.275
01 feb 20213,08003,16002,94003,02003,020029.771
29 gen 20213,09003,23003,01003,07003,070024.786
28 gen 20213,19003,22003,07003,10003,10009.103
27 gen 20213,19003,24003,13003,16003,160011.421
26 gen 20213,13003,19003,05003,19003,19006.609
25 gen 20213,30003,30003,09003,15003,15005.671
22 gen 20213,18003,25003,12003,18003,180021.148
21 gen 20213,10003,26003,04003,26003,260019.892
20 gen 20213,16003,18003,10003,13003,13003.227
19 gen 20213,30003,37003,10003,15003,150028.111
18 gen 20213,18003,46003,18003,30003,300019.275
15 gen 20213,28003,36003,23003,23003,230012.047
14 gen 20213,27003,37003,21003,35003,35005.434
13 gen 20213,36003,41003,28003,32003,32008.254
12 gen 20213,39003,40003,28003,39003,390012.431
11 gen 20213,40003,49003,25003,31003,310022.396
08 gen 20213,30003,44003,29003,40003,400017.493
07 gen 20213,40003,44003,32003,33003,330017.513
06 gen 20213,31003,48003,28003,40003,400021.042
05 gen 20213,37003,43003,29003,29003,290016.184
04 gen 20213,38003,44003,35003,41003,410017.468
30 dic 20203,30003,41003,23003,36003,360036.853
29 dic 20203,46003,50003,28003,32003,320026.353
28 dic 20203,47003,52003,34003,43003,430026.132
23 dic 20203,43003,47003,34003,47003,470013.732
22 dic 20203,38003,51003,31003,43003,430029.074
21 dic 20203,34003,38003,19003,20003,200027.478
18 dic 20203,40003,53003,29003,46003,460022.452
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...