Italia markets close in 5 hours 33 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9700+0,0150 (+0,77%)
Al 09:00AM CET. Mercato aperto.
Periodo di tempo:
01 dic 2022 - 01 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 20231,42501,48501,42001,48001,4800385
29 nov 20231,44501,49001,44001,49001,49002.115
28 nov 20231,46001,49501,40501,49001,49008.430
27 nov 20231,40001,46001,40001,46001,46001.031
24 nov 20231,48501,48501,48501,48501,4850-
23 nov 20231,49001,49001,42001,48501,48501.528
22 nov 20231,50001,50001,40001,49001,49001.155
21 nov 20231,47001,47001,45501,47001,47003.022
20 nov 20231,50001,50001,39001,42001,42002.609
17 nov 20231,43001,49001,43001,49001,490077
16 nov 20231,43001,50001,43001,50001,5000821
15 nov 20231,48501,51001,44001,50001,50001.851
14 nov 20231,47001,48501,45001,48501,4850367
13 nov 20231,48501,48501,48501,48501,4850-
10 nov 20231,52001,52001,48501,48501,48501.459
09 nov 20231,36001,42001,36001,42001,42002.331
08 nov 20231,54001,54001,44001,51001,510034
07 nov 20231,50501,58001,45001,47501,47509.963
06 nov 20231,47501,60001,45501,58001,580026.596
03 nov 20231,48501,48501,28501,39001,390013.666
02 nov 20231,42501,42501,42001,42001,4200620
01 nov 20231,49001,49001,49001,49001,490032
31 ott 20231,37501,40001,37501,40001,40003.427
30 ott 20231,51001,51001,51001,51001,5100-
27 ott 20231,51001,51001,51001,51001,5100-
26 ott 20231,51001,51001,51001,51001,5100-
25 ott 20231,51001,51001,51001,51001,5100-
24 ott 20231,51001,51001,51001,51001,51007
23 ott 20231,49501,49501,34501,46001,46001.976
20 ott 20231,50001,50001,48001,48001,4800275
19 ott 20231,44001,48001,44001,48001,48002.138
18 ott 20231,56501,56501,56501,56501,5650-
17 ott 20231,50001,56501,50001,56501,565064
16 ott 20231,59001,59001,50001,50001,50004.246
13 ott 20231,57501,57501,57501,57501,57507
12 ott 20231,62001,62001,42501,48001,48003.589
11 ott 20231,41001,54501,41001,54501,54508.547
10 ott 20231,64001,64001,48001,55001,55001.807
09 ott 20231,69501,69501,53501,60001,60003.620
06 ott 20231,66001,70001,63501,67001,67007.752
05 ott 20231,60001,60001,53501,59501,595024
04 ott 20231,57501,65001,53501,59501,59502.521
03 ott 20231,65001,65001,65001,65001,6500-
02 ott 20231,65001,65001,65001,65001,6500-
29 set 20231,67501,67501,57501,65001,65002.259
28 set 20231,60001,72001,52001,60001,600013.256
27 set 20231,47501,54501,47501,54501,5450622
26 set 20231,54001,54501,49001,54501,54502.996
25 set 20231,54501,54501,54001,54001,540057
22 set 20231,54001,54501,47001,54501,54501.736
21 set 20231,52001,55001,48501,52501,525010.652
20 set 20231,63001,63001,50001,57001,57007.487
19 set 20231,55001,61501,54001,60001,60003.267
18 set 20231,64501,64501,56501,63001,63001.821
15 set 20231,54501,65001,51501,60501,60508.187
14 set 20231,50501,58001,50501,50501,50505.707
13 set 20231,61501,62001,50001,62001,62001.612
12 set 20231,57501,63001,52501,52501,5250400
11 set 20231,64001,64001,51001,57501,5750984
08 set 20231,71001,71001,56001,57001,57003.762
07 set 20231,63001,63001,63001,63001,63005.502
06 set 20231,74501,74501,66001,73001,7300963
05 set 20231,74501,77501,64001,71001,71007.410
04 set 20231,75501,78001,72001,74501,74501.201
01 set 20231,73501,80001,63001,70001,70006.506
31 ago 20231,69001,70001,69001,70001,70001.500
30 ago 20231,72001,72001,72001,72001,72001.000
29 ago 20231,69001,74001,69001,69501,69503.946
28 ago 20231,61001,74501,60501,73001,73005.272
25 ago 20231,70001,70001,60001,68501,68502.291
24 ago 20231,70001,70001,62001,70001,7000312
23 ago 20231,70001,70001,70001,70001,7000-
22 ago 20231,70001,70001,62001,70001,7000580
21 ago 20231,70001,70001,68501,68501,68501.106
18 ago 20231,65001,70001,64001,64501,6450789
17 ago 20231,61501,69501,56001,63001,63001.853
16 ago 20231,56501,62501,55001,61501,61502.021
14 ago 20231,56001,63001,55001,63001,63001.013
11 ago 20231,57001,63001,56001,63001,6300256
10 ago 20231,70001,70001,63501,64001,640024.308
09 ago 20231,68501,69001,60001,68501,68503.024
08 ago 20231,75001,75001,75001,75001,7500-
07 ago 20231,75001,75001,75001,75001,7500-
04 ago 20231,75001,75001,75001,75001,75006
03 ago 20231,57501,64501,56501,64001,64004.773
02 ago 20231,66001,70001,60501,68001,68001.369
01 ago 20231,66001,66001,66001,66001,66007
31 lug 20231,64501,64501,64501,64501,6450-
28 lug 20231,64501,64501,64501,64501,6450-
27 lug 20231,64501,64501,64501,64501,6450300
26 lug 20231,66001,66001,66001,66001,6600-
25 lug 20231,66001,66001,66001,66001,66006
24 lug 20231,58001,66001,58001,60501,6050393
21 lug 20231,66001,66001,66001,66001,6600-
20 lug 20231,68501,68501,58501,66001,66002.039
19 lug 20231,73001,73001,62001,68501,68504.305
18 lug 20231,79001,79001,59501,63001,63002.354
17 lug 20231,80001,80001,58501,65001,65002.344
14 lug 20231,69001,69001,57501,64001,64005.377
13 lug 20231,74001,74001,58001,71001,710018.633
*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...