Italia markets close in 3 hours 28 minutes

Somec S.p.A. (SOM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,80-0,15 (-1,00%)
In data: 01:40PM CEST. Mercato aperto.
Periodo di tempo:
15 apr 2023 - 15 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202414,8515,0014,8014,8014,80861
12 apr 202414,9014,9514,6514,9514,954.017
11 apr 202415,0015,2514,7514,7514,752.718
10 apr 202415,0515,1514,8514,8514,853.697
09 apr 202415,3515,3514,8514,8514,856.153
08 apr 202415,4515,5015,0015,0015,003.905
05 apr 202416,2016,2015,1515,1515,158.424
04 apr 202416,2016,7015,9015,9015,9020.363
03 apr 202415,9016,0015,6015,7515,757.171
02 apr 202415,6516,2015,6515,9015,9011.502
28 mar 202416,3016,5515,7016,3016,3019.537
27 mar 202416,5016,5515,9016,2516,259.280
26 mar 202416,0016,6016,0016,6016,6013.408
25 mar 202416,3516,5515,8016,2016,209.601
22 mar 202416,0016,0015,7516,0016,0014.042
21 mar 202415,2016,0014,9515,8515,8528.765
20 mar 202415,1015,5014,5515,2015,2022.481
19 mar 202414,7015,1514,3015,1515,1512.125
18 mar 202415,3015,3014,3014,4014,4014.775
15 mar 202415,7515,9014,8514,8514,8511.431
14 mar 202416,2516,2514,6515,0015,0021.073
13 mar 202417,3017,9515,5515,5515,5513.561
12 mar 202418,4018,4517,1017,3017,3019.979
11 mar 202422,0022,0018,0018,0018,0041.168
08 mar 202423,8024,3023,0023,5023,504.777
07 mar 202424,0024,5023,9023,9023,901.118
06 mar 202424,1024,4024,0024,4024,40595
05 mar 202424,4024,6023,8024,0024,004.691
04 mar 202425,0025,4024,4024,4024,40844
01 mar 202425,8025,8024,3025,4025,401.367
29 feb 202424,1025,3024,1025,3025,301.831
28 feb 202425,0025,3024,1024,1024,103.845
27 feb 202425,8025,8024,8024,9024,90970
26 feb 202424,8025,2024,7025,2025,201.154
23 feb 202425,6025,6025,1025,4025,40676
22 feb 202425,4025,4024,8025,1025,101.582
21 feb 202425,0025,4025,0025,0025,00676
20 feb 202424,5025,5024,3024,6024,601.278
19 feb 202424,2025,0024,1025,0025,002.795
16 feb 202425,6025,8025,0025,0025,003.747
15 feb 202426,4027,0025,4025,4025,404.547
14 feb 202426,7027,0026,0026,7026,703.861
13 feb 202426,6027,2026,6027,2027,20998
12 feb 202426,9027,1026,2027,1027,101.299
09 feb 202426,5026,8026,5026,8026,80229
08 feb 202427,3027,5026,3026,3026,301.271
07 feb 202427,2027,5026,0027,3027,302.829
06 feb 202427,1027,5027,1027,3027,30809
05 feb 202427,9027,9027,1027,5027,50956
02 feb 202427,0027,5026,9027,5027,50713
01 feb 202427,3027,4027,0027,4027,40484
31 gen 202426,9027,4026,7026,7026,70415
30 gen 202427,4027,5026,8027,3027,30999
29 gen 202427,5027,5027,1027,5027,50476
26 gen 202427,5027,6027,0027,4027,40880
25 gen 202426,7027,5026,7027,5027,501.548
24 gen 202426,8027,5026,8027,1027,10523
23 gen 202427,0027,0026,6027,0027,00467
22 gen 202426,1026,9026,1026,9026,90163
19 gen 202425,9026,0025,6025,6025,60404
18 gen 202426,2026,2025,6025,6025,601.213
17 gen 202426,4026,4025,6025,7025,70345
16 gen 202425,9026,5025,7026,3026,302.815
15 gen 202426,8027,0026,3026,8026,802.278
12 gen 202426,1027,0026,0026,7026,702.712
11 gen 202426,3026,3026,0026,0026,002.565
10 gen 202426,7026,8026,2026,3026,30585
09 gen 202426,6026,7026,2026,7026,702.273
08 gen 202427,0027,0026,7026,7026,704.079
05 gen 202428,3028,3027,2027,4027,408.172
04 gen 202428,2028,6028,2028,6028,60551
03 gen 202428,3028,7028,2028,5028,50687
02 gen 202428,4028,9028,3028,8028,80235
29 dic 202328,5028,5028,5028,5028,50-
28 dic 202328,2028,5028,2028,5028,501.247
27 dic 202328,5028,6028,1028,6028,601.245
22 dic 202328,5028,6028,3028,5028,501.120
21 dic 202328,5028,5028,5028,5028,50-
20 dic 202328,5028,5028,0028,5028,509.688
19 dic 202328,0028,5028,0028,3028,301.732
18 dic 202328,8028,8028,3028,3028,301.876
15 dic 202328,6028,6028,2028,5028,504.536
14 dic 202328,1028,4028,0028,1028,10384
13 dic 202328,6028,6028,1028,3028,303.844
12 dic 202328,2028,5028,0028,5028,50279
11 dic 202328,0028,5028,0028,4028,40587
08 dic 202328,0028,3028,0028,3028,30392
07 dic 202328,1028,5026,6027,4027,403.907
06 dic 202328,5028,5028,2028,4028,40518
05 dic 202328,6028,7028,3028,3028,3018.800
04 dic 202328,6029,4028,6029,0029,001.606
01 dic 202328,4028,9028,4028,8028,80624
30 nov 202328,9029,0028,7028,8028,802.617
29 nov 202328,8028,9028,2028,9028,901.423
28 nov 202328,8028,9028,2028,5028,50373
27 nov 202327,8028,4027,8028,4028,40339
24 nov 202328,3028,8028,3028,3028,30981
23 nov 202328,2028,7028,2028,4028,401.018
22 nov 202328,2028,7028,2028,7028,70965
21 nov 202328,2028,8028,2028,8028,80650
*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...