Italia markets open in 7 hours 15 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0646 0,0000 (-0,00%) Bitcoin EUR
59.634,83 +2.056,69 (+3,57%) CMC Crypto 200
1.312,48 +426,95 (+48,21%)
SOL SpA (SOL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 34,75 | 35,55 | 34,60 | 35,50 | 35,50 | 33.752 |
| 17 apr 2024 | 35,35 | 35,50 | 34,65 | 34,85 | 34,85 | 32.602 |
| 16 apr 2024 | 35,10 | 35,10 | 34,15 | 35,00 | 35,00 | 30.081 |
| 15 apr 2024 | 35,20 | 35,30 | 34,70 | 35,00 | 35,00 | 26.004 |
| 12 apr 2024 | 35,35 | 35,75 | 35,00 | 35,35 | 35,35 | 59.219 |
| 11 apr 2024 | 35,60 | 35,80 | 34,50 | 35,00 | 35,00 | 75.142 |
| 10 apr 2024 | 35,35 | 35,75 | 34,85 | 35,55 | 35,55 | 72.517 |
| 09 apr 2024 | 33,90 | 35,30 | 33,30 | 34,80 | 34,80 | 113.917 |
| 08 apr 2024 | 33,40 | 33,45 | 32,85 | 33,20 | 33,20 | 46.694 |
| 05 apr 2024 | 33,05 | 33,10 | 32,70 | 32,70 | 32,70 | 38.098 |
| 04 apr 2024 | 32,40 | 33,20 | 32,40 | 33,20 | 33,20 | 24.754 |
| 03 apr 2024 | 32,55 | 33,05 | 32,50 | 32,85 | 32,85 | 22.159 |
| 02 apr 2024 | 33,00 | 33,75 | 32,50 | 32,70 | 32,70 | 30.490 |
| 28 mar 2024 | 34,00 | 34,20 | 32,15 | 33,15 | 33,15 | 42.318 |
| 27 mar 2024 | 31,05 | 33,30 | 30,55 | 32,85 | 32,85 | 44.145 |
| 26 mar 2024 | 31,65 | 31,65 | 31,15 | 31,50 | 31,50 | 13.970 |
| 25 mar 2024 | 31,00 | 31,20 | 30,15 | 31,15 | 31,15 | 24.415 |
| 22 mar 2024 | 30,80 | 30,90 | 30,35 | 30,85 | 30,85 | 21.983 |
| 21 mar 2024 | 30,65 | 31,00 | 30,45 | 30,65 | 30,65 | 21.037 |
| 20 mar 2024 | 30,05 | 30,55 | 30,05 | 30,30 | 30,30 | 18.534 |
| 19 mar 2024 | 30,95 | 30,95 | 29,80 | 30,15 | 30,15 | 22.636 |
| 18 mar 2024 | 30,30 | 30,50 | 30,05 | 30,30 | 30,30 | 13.896 |
| 15 mar 2024 | 29,95 | 30,20 | 29,65 | 30,15 | 30,15 | 36.870 |
| 14 mar 2024 | 30,70 | 30,70 | 29,65 | 29,80 | 29,80 | 26.854 |
| 13 mar 2024 | 30,50 | 30,80 | 30,40 | 30,40 | 30,40 | 11.872 |
| 12 mar 2024 | 30,10 | 30,30 | 30,00 | 30,30 | 30,30 | 12.712 |
| 11 mar 2024 | 30,15 | 30,45 | 30,00 | 30,05 | 30,05 | 25.011 |
| 08 mar 2024 | 30,00 | 30,65 | 29,95 | 30,50 | 30,50 | 24.722 |
| 07 mar 2024 | 30,00 | 30,65 | 29,95 | 30,10 | 30,10 | 28.055 |
| 06 mar 2024 | 29,50 | 29,85 | 29,50 | 29,75 | 29,75 | 26.607 |
| 05 mar 2024 | 29,15 | 30,15 | 29,15 | 29,65 | 29,65 | 59.542 |
| 04 mar 2024 | 29,00 | 29,30 | 28,70 | 29,15 | 29,15 | 17.080 |
| 01 mar 2024 | 29,00 | 29,30 | 28,85 | 28,95 | 28,95 | 16.659 |
| 29 feb 2024 | 29,00 | 29,40 | 28,65 | 29,20 | 29,20 | 46.679 |
| 28 feb 2024 | 28,40 | 28,95 | 28,35 | 28,80 | 28,80 | 36.381 |
| 27 feb 2024 | 28,60 | 28,85 | 28,45 | 28,75 | 28,75 | 22.186 |
| 26 feb 2024 | 27,90 | 29,05 | 27,90 | 28,65 | 28,65 | 39.308 |
| 23 feb 2024 | 27,95 | 28,45 | 27,80 | 28,25 | 28,25 | 42.334 |
| 22 feb 2024 | 27,45 | 27,90 | 27,45 | 27,90 | 27,90 | 40.996 |
| 21 feb 2024 | 26,65 | 27,50 | 26,60 | 27,35 | 27,35 | 40.263 |
| 20 feb 2024 | 26,05 | 26,85 | 26,05 | 26,60 | 26,60 | 48.840 |
| 19 feb 2024 | 26,30 | 26,40 | 26,10 | 26,10 | 26,10 | 12.975 |
| 16 feb 2024 | 26,00 | 26,35 | 25,95 | 26,20 | 26,20 | 14.252 |
| 15 feb 2024 | 26,45 | 26,45 | 25,90 | 26,00 | 26,00 | 19.648 |
| 14 feb 2024 | 26,20 | 26,25 | 25,80 | 26,25 | 26,25 | 16.926 |
| 13 feb 2024 | 25,90 | 26,15 | 25,65 | 26,10 | 26,10 | 28.203 |
| 12 feb 2024 | 26,20 | 26,20 | 25,60 | 25,90 | 25,90 | 31.856 |
| 09 feb 2024 | 26,90 | 26,90 | 25,85 | 25,95 | 25,95 | 22.758 |
| 08 feb 2024 | 26,45 | 27,30 | 26,30 | 26,60 | 26,60 | 15.207 |
| 07 feb 2024 | 26,55 | 26,95 | 26,35 | 26,75 | 26,75 | 17.625 |
| 06 feb 2024 | 26,20 | 26,75 | 26,20 | 26,45 | 26,45 | 15.691 |
| 05 feb 2024 | 26,60 | 26,85 | 26,10 | 26,25 | 26,25 | 14.703 |
| 02 feb 2024 | 27,20 | 27,35 | 26,35 | 26,65 | 26,65 | 58.024 |
| 01 feb 2024 | 26,80 | 27,20 | 26,30 | 27,20 | 27,20 | 21.324 |
| 31 gen 2024 | 26,35 | 26,80 | 26,25 | 26,65 | 26,65 | 35.955 |
| 30 gen 2024 | 26,25 | 26,50 | 26,20 | 26,50 | 26,50 | 12.023 |
| 29 gen 2024 | 26,30 | 26,65 | 26,15 | 26,50 | 26,50 | 13.830 |
| 26 gen 2024 | 26,55 | 26,90 | 26,25 | 26,45 | 26,45 | 13.171 |
| 25 gen 2024 | 26,60 | 27,00 | 26,55 | 26,75 | 26,75 | 15.079 |
| 24 gen 2024 | 26,80 | 26,80 | 26,20 | 26,65 | 26,65 | 18.945 |
| 23 gen 2024 | 26,20 | 26,80 | 26,20 | 26,60 | 26,60 | 12.706 |
| 22 gen 2024 | 26,35 | 26,40 | 25,95 | 26,25 | 26,25 | 16.293 |
| 19 gen 2024 | 26,45 | 26,45 | 26,10 | 26,25 | 26,25 | 8.196 |
| 18 gen 2024 | 26,30 | 26,80 | 26,20 | 26,45 | 26,45 | 11.313 |
| 17 gen 2024 | 26,40 | 26,55 | 26,10 | 26,35 | 26,35 | 11.168 |
| 16 gen 2024 | 26,45 | 26,60 | 26,20 | 26,35 | 26,35 | 13.999 |
| 15 gen 2024 | 26,60 | 26,70 | 26,35 | 26,65 | 26,65 | 16.601 |
| 12 gen 2024 | 26,95 | 27,00 | 26,70 | 26,80 | 26,80 | 7.590 |
| 11 gen 2024 | 26,85 | 27,20 | 26,50 | 26,70 | 26,70 | 12.757 |
| 10 gen 2024 | 27,25 | 27,35 | 26,85 | 27,00 | 27,00 | 7.927 |
| 09 gen 2024 | 27,35 | 27,35 | 26,90 | 27,25 | 27,25 | 9.907 |
| 08 gen 2024 | 26,35 | 27,30 | 26,20 | 27,05 | 27,05 | 34.354 |
| 05 gen 2024 | 26,85 | 26,85 | 26,35 | 26,60 | 26,60 | 13.876 |
| 04 gen 2024 | 26,85 | 27,05 | 26,45 | 27,00 | 27,00 | 19.668 |
| 03 gen 2024 | 27,10 | 27,15 | 26,30 | 26,50 | 26,50 | 37.161 |
| 02 gen 2024 | 27,45 | 27,90 | 27,15 | 27,40 | 27,40 | 17.298 |
| 29 dic 2023 | 28,30 | 28,40 | 27,65 | 27,80 | 27,80 | 19.236 |
| 28 dic 2023 | 28,30 | 28,30 | 27,90 | 28,00 | 28,00 | 8.461 |
| 27 dic 2023 | 28,30 | 28,30 | 28,10 | 28,20 | 28,20 | 10.263 |
| 22 dic 2023 | 28,15 | 28,25 | 27,80 | 28,20 | 28,20 | 14.548 |
| 21 dic 2023 | 27,60 | 28,15 | 27,45 | 27,80 | 27,80 | 21.757 |
| 20 dic 2023 | 27,80 | 27,95 | 27,40 | 27,70 | 27,70 | 16.138 |
| 19 dic 2023 | 27,00 | 27,65 | 27,00 | 27,55 | 27,55 | 18.143 |
| 18 dic 2023 | 27,75 | 28,10 | 27,20 | 27,25 | 27,25 | 27.354 |
| 15 dic 2023 | 28,05 | 28,45 | 27,75 | 28,00 | 28,00 | 67.479 |
| 14 dic 2023 | 26,85 | 27,90 | 26,85 | 27,85 | 27,85 | 50.700 |
| 13 dic 2023 | 26,55 | 27,20 | 26,20 | 26,85 | 26,85 | 25.645 |
| 12 dic 2023 | 26,40 | 26,50 | 25,85 | 26,40 | 26,40 | 35.880 |
| 11 dic 2023 | 25,70 | 26,40 | 25,55 | 26,40 | 26,40 | 43.351 |
| 08 dic 2023 | 25,80 | 25,90 | 25,40 | 25,80 | 25,80 | 35.526 |
| 07 dic 2023 | 26,80 | 26,80 | 25,60 | 25,60 | 25,60 | 22.097 |
| 06 dic 2023 | 26,25 | 26,95 | 26,05 | 26,60 | 26,60 | 68.770 |
| 05 dic 2023 | 26,35 | 26,60 | 26,10 | 26,35 | 26,35 | 60.233 |
| 04 dic 2023 | 27,05 | 27,05 | 26,30 | 26,30 | 26,30 | 50.142 |
| 01 dic 2023 | 27,60 | 27,60 | 26,75 | 26,95 | 26,95 | 63.537 |
| 30 nov 2023 | 26,50 | 27,30 | 26,10 | 27,30 | 27,30 | 82.742 |
| 29 nov 2023 | 27,95 | 27,95 | 26,15 | 26,45 | 26,45 | 70.936 |
| 28 nov 2023 | 27,85 | 28,10 | 27,65 | 28,10 | 28,10 | 13.661 |
| 27 nov 2023 | 28,20 | 28,30 | 27,85 | 28,05 | 28,05 | 22.829 |
| 24 nov 2023 | 28,90 | 29,15 | 27,85 | 28,15 | 28,15 | 35.493 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.