Italia markets closed

Solvay SA (SOL.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,46+0,36 (+1,20%)
Alla chiusura: 03:08PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202430,5830,5830,4630,4630,46200
29 apr 202431,0031,0030,0530,1030,10215
26 apr 202429,7729,7929,7729,7929,79-
25 apr 202430,4730,8629,7629,7629,7650
24 apr 202430,5531,4930,5531,4931,4950
23 apr 202431,4431,4431,4431,4431,44-
22 apr 202430,5930,5930,5930,5930,59-
19 apr 202430,1330,1328,2128,2128,21250
18 apr 202429,7430,5529,6629,8329,83150
17 apr 202428,8329,7528,8329,7529,75100
16 apr 202428,9728,9728,9728,9728,97-
15 apr 202428,7029,3028,7029,3029,30-
12 apr 202429,1029,5129,1029,5129,5160
11 apr 202427,9630,1327,9630,1330,13330
10 apr 202428,2429,0828,2429,0829,082.175
09 apr 202428,0628,0928,0628,0928,09-
08 apr 202428,1128,1127,2527,6827,681.470
05 apr 202427,4827,7627,0927,7627,76225
04 apr 202428,3029,3028,1528,6728,67842
03 apr 202425,1630,0225,1630,0230,02906
02 apr 202425,2425,6425,2425,4625,466
28 mar 202424,6424,6424,5024,5024,50-
27 mar 202424,2624,6624,2524,6624,66-
26 mar 202424,5224,5224,2924,2924,29-
25 mar 202424,9124,9124,4724,5224,525
22 mar 202423,8324,5323,8324,5324,5320
21 mar 202423,9324,0523,9324,0524,05-
20 mar 202423,1823,1823,1823,1823,18-
19 mar 202423,1423,3223,0923,3223,32-
18 mar 202422,8023,6022,7823,2023,20150
15 mar 202424,1524,1522,8422,8422,84420
14 mar 202424,3324,3324,3324,3324,33-
13 mar 202425,0025,3024,0824,0824,081.965
12 mar 202423,7525,1023,7525,1025,1070
11 mar 202423,2523,6823,2523,6823,6875
08 mar 202423,1423,1423,1423,1423,14-
07 mar 202423,1323,4023,1323,4023,4075
06 mar 202423,1623,8923,1623,8923,891.100
05 mar 202423,0723,0723,0523,0523,05-
04 mar 202423,9523,9523,7323,8123,81-
01 mar 202423,2723,8623,2723,8623,86-
29 feb 202423,1723,3523,1723,3223,32-
28 feb 202423,3423,8523,3423,8523,85385
27 feb 202423,0623,5123,0623,5123,51175
26 feb 202423,5223,7723,4923,4923,49150
23 feb 202423,9924,4523,7624,1324,13102
22 feb 202424,5024,5023,8124,0524,05100
21 feb 202423,7623,8323,4623,6323,632.703
20 feb 202423,4723,5923,4723,5923,59-
19 feb 202423,9023,9023,7123,7123,71-
16 feb 202423,3724,2623,3723,7023,7042
15 feb 202423,5924,2023,5923,7323,73400
14 feb 202423,0723,1222,9223,1223,1275
13 feb 202422,5422,9322,5422,7722,7720
12 feb 202422,1922,9322,1922,9322,9350
09 feb 202422,4522,4822,1622,1622,16110
08 feb 202422,3822,9122,3822,7322,7320
07 feb 202423,1023,1022,3422,3422,3442
06 feb 202423,3623,5523,0723,0723,0790
05 feb 202424,2924,2924,0524,0524,05-
02 feb 202425,1225,1224,6624,7624,7674
01 feb 202425,8025,8024,3825,0625,062.085
31 gen 202425,7825,7825,4325,4325,43-
30 gen 202425,4726,0625,3526,0626,061.610
29 gen 202426,3026,3025,9425,9425,94-
26 gen 202425,7226,6925,4826,6926,691.596
25 gen 202424,4525,1624,4525,1625,1680
24 gen 202425,1025,1024,6724,6724,6730
23 gen 202424,8225,0324,7625,0325,0360
22 gen 202424,0024,0024,0024,0024,0032
19 gen 202423,1723,1723,1723,1723,17-
18 gen 202423,8823,9023,8823,8823,8875
17 gen 202424,0224,5124,0224,5124,511.255
16 gen 202424,8725,2524,8025,2525,25100
15 gen 202425,7125,7124,7025,3225,32372
15 gen 20241.62 Dividendo
12 gen 202425,9926,6025,9926,3824,76582
11 gen 202426,1526,3226,1526,2724,661.075
10 gen 202427,0027,0026,5326,9125,26325
09 gen 202427,4627,8327,2627,8326,12200
08 gen 202428,5028,5027,8028,0026,282.995
05 gen 202427,6827,6827,6827,6825,98-
04 gen 202427,1427,1427,1427,1425,47-
03 gen 202427,9028,0327,4727,4725,78251
02 gen 202428,2028,2027,8427,8426,13372
29 dic 202327,0427,8227,0427,8226,11200
28 dic 202326,6026,9226,6026,9225,2730
27 dic 202326,6526,7525,8326,7525,11327
22 dic 202325,7125,7125,7125,7124,13-
21 dic 202326,0426,2725,9426,2324,62252
20 dic 202327,1927,1926,7226,7225,08-
19 dic 202326,2727,3426,0527,3425,66950
18 dic 202325,7226,8325,7226,6625,021.010
15 dic 202324,2225,3024,2225,1023,56520
14 dic 202323,8923,8923,8923,8922,42-
13 dic 202322,2022,9522,2022,9521,54-
12 dic 202321,0021,4221,0021,4220,1050
11 dic 202318,7523,7918,5020,3019,05236
08 dic 202322,9623,2522,7823,2521,82121
07 dic 202322,6623,0022,6623,0021,59-
*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...