Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,10+0,30 (+1,69%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202418,4018,4017,4018,1018,103.135
25 lug 202418,0018,0017,3517,8017,802.575
24 lug 202418,0518,1517,8018,0518,052.586
23 lug 202418,2518,2517,9518,1518,152.287
22 lug 202417,5018,0017,5017,9517,95642
19 lug 202417,1517,7017,1517,5017,50459
18 lug 202417,9517,9516,9017,6017,604.629
17 lug 202418,0518,3017,8017,8017,803.950
16 lug 202418,2018,4518,0018,2518,251.493
15 lug 202418,4518,6517,9518,3018,301.257
12 lug 202418,2518,5017,8018,3018,301.776
11 lug 202417,9018,4517,5518,3018,307.688
10 lug 202416,9017,8016,9017,5017,509.739
09 lug 202416,8516,8516,5016,8516,852.313
08 lug 202416,8516,8516,5516,8016,801.415
05 lug 202416,7516,8516,4516,8516,851.689
04 lug 202416,7516,7516,3516,6516,651.352
03 lug 202416,9016,9016,5016,6016,602.577
02 lug 202416,5016,9016,2516,9016,902.272
01 lug 202417,0017,2516,2516,5016,504.729
28 giu 202416,9517,6016,7016,7016,7017.428
27 giu 202416,7517,0516,2016,7016,7010.864
26 giu 202416,2016,2515,8516,2516,255.910
25 giu 202416,1016,3015,8016,3016,302.338
24 giu 202415,7516,1015,7515,9515,951.966
21 giu 202415,5515,8515,5515,8515,8569
20 giu 202415,5015,9015,5015,5515,552.159
19 giu 202415,7515,7515,3515,3515,35475
18 giu 202415,3015,5015,2015,5015,50315
17 giu 202415,4515,8515,1015,2015,201.714
14 giu 202416,0016,8015,5015,5015,504.716
13 giu 202415,8016,0015,5015,5015,501.495
12 giu 202416,0016,0015,9015,9015,90585
11 giu 202416,5516,5515,6515,8015,805.536
10 giu 202416,5016,5015,6516,2016,202.644
07 giu 202415,8016,2015,8016,1016,102.586
06 giu 202415,5516,2515,5515,8015,807.326
05 giu 202415,7516,5015,7515,9015,905.324
04 giu 202415,8515,8515,5015,5015,501.450
03 giu 202415,6015,7015,6015,7015,7074
31 mag 202415,8515,8515,5015,8515,85752
30 mag 202415,9015,9015,6015,6015,602.883
29 mag 202415,5015,9015,3015,9015,904.254
28 mag 202415,5515,8015,5015,5015,502.124
27 mag 202416,5016,5015,5515,6515,653.150
24 mag 202415,6516,0015,6515,7015,701.026
23 mag 202415,9015,9015,7515,7515,75616
22 mag 202416,0016,1515,9015,9515,952.409
21 mag 202415,9516,1015,8015,9515,951.591
20 mag 202416,1016,5015,9016,0016,006.738
17 mag 202415,7516,0015,2516,0016,003.382
16 mag 202415,7015,9515,3015,3015,3010.071
15 mag 202415,1515,5515,0015,2515,255.050
14 mag 202414,4515,4514,4514,8014,803.192
13 mag 202415,2515,2514,3514,7514,759.781
10 mag 202416,4016,8014,8015,1015,1018.144
09 mag 202415,6016,4515,6016,3516,3513.933
08 mag 202414,9015,7014,9015,3515,356.312
07 mag 202415,0015,0014,8514,8514,851.046
06 mag 202414,9015,2014,7514,9014,907.492
03 mag 202414,4514,8014,4514,8014,801.573
02 mag 202414,5014,7514,3014,7014,702.792
30 apr 202414,2014,7014,2014,6514,657.001
29 apr 202413,9513,9513,7013,8013,802.274
26 apr 202414,0514,4013,9013,9513,952.738
25 apr 202414,1514,2014,0014,2014,201.733
24 apr 202414,2014,2513,9513,9513,951.833
23 apr 202414,3014,3013,7513,9513,953.163
22 apr 202413,6013,6513,3513,3513,358.012
19 apr 202414,4514,4513,6013,6013,604.391
18 apr 202414,0014,2013,8513,9513,953.619
17 apr 202414,4514,4514,0514,1514,156.535
16 apr 202414,9015,1014,0514,1514,1521.170
15 apr 202414,8515,0014,7014,7014,702.208
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
*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...