Italia markets close in 3 hours 52 minutes
FTSE MIB
33.764,12 -117,38 (-0,35%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
81,90 -0,83 (-1,00%) Bitcoin EUR
61.086,83 +2.074,65 (+3,52%)
Solvay SA (SOLB.BR)
Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:22PM CEST. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 30,50 | 31,04 | 28,34 | 28,92 | 28,92 | 366.841 |
| 18 apr 2024 | 29,90 | 30,70 | 29,78 | 30,65 | 30,65 | 347.317 |
| 17 apr 2024 | 28,78 | 29,99 | 28,76 | 29,80 | 29,80 | 352.161 |
| 16 apr 2024 | 29,20 | 29,35 | 28,78 | 28,78 | 28,78 | 434.787 |
| 15 apr 2024 | 29,10 | 29,85 | 29,00 | 29,45 | 29,45 | 388.339 |
| 12 apr 2024 | 29,40 | 29,80 | 29,17 | 29,50 | 29,50 | 437.731 |
| 11 apr 2024 | 28,93 | 29,26 | 28,65 | 28,96 | 28,96 | 306.645 |
| 10 apr 2024 | 28,34 | 29,41 | 28,12 | 28,64 | 28,64 | 735.134 |
| 09 apr 2024 | 28,35 | 28,43 | 28,05 | 28,20 | 28,20 | 253.999 |
| 08 apr 2024 | 27,40 | 28,31 | 27,34 | 28,27 | 28,27 | 487.088 |
| 05 apr 2024 | 27,35 | 27,96 | 27,01 | 27,35 | 27,35 | 540.908 |
| 04 apr 2024 | 28,50 | 29,19 | 27,71 | 27,71 | 27,71 | 1.493.843 |
| 03 apr 2024 | 25,68 | 26,88 | 25,63 | 26,69 | 26,69 | 448.326 |
| 02 apr 2024 | 25,35 | 25,80 | 25,30 | 25,60 | 25,60 | 302.238 |
| 28 mar 2024 | 25,02 | 25,36 | 24,70 | 25,30 | 25,30 | 292.668 |
| 27 mar 2024 | 24,46 | 24,97 | 24,32 | 24,97 | 24,97 | 203.281 |
| 26 mar 2024 | 25,03 | 25,09 | 24,30 | 24,55 | 24,55 | 323.207 |
| 25 mar 2024 | 24,55 | 25,10 | 24,52 | 25,06 | 25,06 | 348.983 |
| 22 mar 2024 | 24,14 | 24,72 | 23,84 | 24,54 | 24,54 | 295.245 |
| 21 mar 2024 | 24,18 | 24,48 | 24,03 | 24,16 | 24,16 | 415.990 |
| 20 mar 2024 | 23,64 | 24,11 | 23,50 | 24,03 | 24,03 | 308.989 |
| 19 mar 2024 | 23,15 | 23,75 | 23,04 | 23,67 | 23,67 | 429.140 |
| 18 mar 2024 | 23,23 | 23,63 | 23,03 | 23,44 | 23,44 | 406.545 |
| 15 mar 2024 | 23,85 | 24,58 | 23,23 | 23,23 | 23,23 | 1.376.963 |
| 14 mar 2024 | 24,44 | 24,73 | 23,65 | 23,82 | 23,82 | 643.203 |
| 13 mar 2024 | 24,10 | 26,01 | 23,95 | 24,55 | 24,55 | 844.838 |
| 12 mar 2024 | 24,30 | 25,45 | 24,06 | 25,25 | 25,25 | 794.906 |
| 11 mar 2024 | 23,68 | 24,10 | 23,45 | 24,10 | 24,10 | 437.456 |
| 08 mar 2024 | 23,52 | 23,77 | 22,97 | 23,74 | 23,74 | 426.367 |
| 07 mar 2024 | 23,39 | 23,67 | 23,10 | 23,50 | 23,50 | 371.579 |
| 06 mar 2024 | 23,58 | 24,10 | 23,55 | 23,55 | 23,55 | 516.710 |
| 05 mar 2024 | 23,33 | 23,58 | 23,08 | 23,58 | 23,58 | 321.295 |
| 04 mar 2024 | 24,12 | 24,23 | 22,99 | 23,38 | 23,38 | 469.234 |
| 01 mar 2024 | 23,63 | 24,53 | 23,59 | 24,20 | 24,20 | 445.507 |
| 29 feb 2024 | 23,60 | 23,63 | 23,33 | 23,50 | 23,50 | 601.749 |
| 28 feb 2024 | 23,83 | 24,06 | 23,56 | 23,62 | 23,62 | 344.714 |
| 27 feb 2024 | 23,54 | 23,89 | 23,33 | 23,75 | 23,75 | 284.263 |
| 26 feb 2024 | 23,96 | 23,96 | 23,27 | 23,48 | 23,48 | 316.183 |
| 23 feb 2024 | 24,24 | 24,62 | 23,86 | 23,96 | 23,96 | 266.603 |
| 22 feb 2024 | 24,23 | 24,40 | 24,01 | 24,22 | 24,22 | 366.743 |
| 21 feb 2024 | 23,85 | 24,04 | 23,50 | 24,04 | 24,04 | 431.924 |
| 20 feb 2024 | 23,77 | 24,09 | 23,49 | 24,09 | 24,09 | 306.827 |
| 19 feb 2024 | 24,11 | 24,14 | 23,69 | 23,69 | 23,69 | 334.433 |
| 16 feb 2024 | 24,28 | 24,42 | 23,77 | 24,02 | 24,02 | 445.071 |
| 15 feb 2024 | 23,62 | 24,17 | 23,58 | 23,94 | 23,94 | 423.885 |
| 14 feb 2024 | 23,07 | 23,50 | 22,91 | 23,49 | 23,49 | 452.602 |
| 13 feb 2024 | 22,86 | 23,34 | 22,72 | 23,19 | 23,19 | 530.025 |
| 12 feb 2024 | 22,45 | 22,90 | 22,29 | 22,84 | 22,84 | 443.790 |
| 09 feb 2024 | 22,50 | 22,74 | 22,21 | 22,21 | 22,21 | 783.024 |
| 08 feb 2024 | 22,80 | 23,13 | 22,69 | 23,00 | 23,00 | 622.376 |
| 07 feb 2024 | 23,20 | 23,31 | 22,49 | 22,64 | 22,64 | 896.379 |
| 06 feb 2024 | 23,74 | 23,82 | 22,88 | 23,47 | 23,47 | 800.098 |
| 05 feb 2024 | 24,44 | 24,57 | 23,63 | 23,65 | 23,65 | 640.546 |
| 02 feb 2024 | 24,90 | 24,98 | 24,41 | 24,41 | 24,41 | 418.661 |
| 01 feb 2024 | 25,33 | 25,50 | 24,53 | 24,59 | 24,59 | 398.800 |
| 31 gen 2024 | 25,85 | 26,13 | 25,44 | 25,44 | 25,44 | 1.756.316 |
| 30 gen 2024 | 25,88 | 26,05 | 25,61 | 25,69 | 25,69 | 339.731 |
| 29 gen 2024 | 26,50 | 26,55 | 25,76 | 25,76 | 25,76 | 375.526 |
| 26 gen 2024 | 25,69 | 26,96 | 25,62 | 26,41 | 26,41 | 712.857 |
| 25 gen 2024 | 24,84 | 25,76 | 24,80 | 25,60 | 25,60 | 401.178 |
| 24 gen 2024 | 25,60 | 25,63 | 24,75 | 24,75 | 24,75 | 564.082 |
| 23 gen 2024 | 25,20 | 25,45 | 24,91 | 25,38 | 25,38 | 397.643 |
| 22 gen 2024 | 24,30 | 24,77 | 24,08 | 24,76 | 24,76 | 282.294 |
| 19 gen 2024 | 23,67 | 24,25 | 23,67 | 24,05 | 24,05 | 679.303 |
| 18 gen 2024 | 24,20 | 24,24 | 23,53 | 23,53 | 23,53 | 686.723 |
| 17 gen 2024 | 24,70 | 24,73 | 23,99 | 24,26 | 24,26 | 646.371 |
| 16 gen 2024 | 25,15 | 25,20 | 24,58 | 24,99 | 24,99 | 493.029 |
| 15 gen 2024 | 25,06 | 25,33 | 25,00 | 25,30 | 25,30 | 726.646 |
| 15 gen 2024 | 1.62 Dividendo | |||||
| 12 gen 2024 | 26,64 | 26,86 | 26,07 | 26,14 | 24,52 | 803.481 |
| 11 gen 2024 | 26,39 | 26,56 | 25,89 | 26,00 | 24,39 | 631.805 |
| 10 gen 2024 | 27,10 | 27,17 | 26,35 | 26,35 | 24,72 | 692.877 |
| 09 gen 2024 | 27,19 | 27,55 | 27,08 | 27,30 | 25,61 | 592.677 |
| 08 gen 2024 | 28,29 | 28,33 | 27,54 | 28,00 | 26,26 | 503.233 |
| 05 gen 2024 | 28,08 | 28,47 | 28,00 | 28,33 | 26,57 | 426.440 |
| 04 gen 2024 | 27,50 | 28,11 | 27,50 | 28,09 | 26,35 | 353.356 |
| 03 gen 2024 | 28,11 | 28,16 | 27,17 | 27,43 | 25,73 | 517.626 |
| 02 gen 2024 | 28,06 | 28,60 | 27,52 | 28,03 | 26,29 | 395.002 |
| 29 dic 2023 | 27,22 | 27,96 | 27,22 | 27,73 | 26,01 | 508.827 |
| 28 dic 2023 | 26,90 | 27,20 | 26,90 | 27,19 | 25,50 | 306.879 |
| 27 dic 2023 | 26,64 | 26,73 | 26,30 | 26,73 | 25,07 | 398.784 |
| 22 dic 2023 | 26,12 | 26,51 | 26,05 | 26,24 | 24,61 | 358.134 |
| 21 dic 2023 | 26,24 | 26,37 | 25,76 | 26,05 | 24,44 | 744.197 |
| 20 dic 2023 | 27,37 | 27,47 | 26,35 | 26,35 | 24,72 | 821.654 |
| 19 dic 2023 | 26,29 | 27,40 | 26,20 | 27,21 | 25,52 | 908.754 |
| 18 dic 2023 | 25,65 | 26,97 | 25,49 | 26,13 | 24,51 | 965.441 |
| 15 dic 2023 | 24,88 | 25,42 | 24,60 | 25,41 | 23,84 | 2.385.553 |
| 14 dic 2023 | 24,50 | 25,01 | 23,95 | 24,54 | 23,02 | 1.535.694 |
| 13 dic 2023 | 22,49 | 24,53 | 22,40 | 23,95 | 22,47 | 2.215.354 |
| 12 dic 2023 | 20,79 | 22,37 | 20,75 | 22,14 | 20,77 | 3.236.690 |
| 11 dic 2023 | 19,45 | 23,65 | 17,90 | 20,62 | 19,34 | 8.998.324 |
| 08 dic 2023 | 22,33 | 22,48 | 21,99 | 22,35 | 20,96 | 1.410.130 |
| 07 dic 2023 | 22,08 | 22,49 | 22,04 | 22,36 | 20,97 | 1.596.696 |
| 06 dic 2023 | 21,88 | 22,08 | 21,84 | 22,04 | 20,68 | 1.090.639 |
| 05 dic 2023 | 21,62 | 21,93 | 21,59 | 21,88 | 20,53 | 1.150.906 |
| 04 dic 2023 | 21,48 | 21,94 | 21,46 | 21,74 | 20,40 | 1.089.262 |
| 01 dic 2023 | 21,17 | 21,64 | 21,17 | 21,60 | 20,27 | 1.195.222 |
| 30 nov 2023 | 20,95 | 21,28 | 20,82 | 21,12 | 19,81 | 2.370.750 |
| 29 nov 2023 | 20,61 | 21,04 | 20,57 | 20,98 | 19,68 | 957.061 |
| 28 nov 2023 | 20,53 | 20,67 | 20,33 | 20,61 | 19,33 | 1.053.370 |
| *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.