Italia markets closed
Dow Jones
32.234,99 +38,33 (+0,12%) Nasdaq
11.667,49 -137,51 (-1,16%) Nikkei 225
26.547,05 +119,40 (+0,45%) EUR/USD
1,0435 +0,0018 (+0,18%) BTC-EUR
28.547,88 -776,22 (-2,65%) CMC Crypto 200
667,50 +424,83 (+175,06%)
Somec S.p.A. (SOM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 mag 2022 | 28,60 | 29,10 | 27,90 | 27,90 | 27,90 | 952 |
| 13 mag 2022 | 28,90 | 28,90 | 28,20 | 28,20 | 28,20 | 1.309 |
| 12 mag 2022 | 28,00 | 29,20 | 27,60 | 28,90 | 28,90 | 4.912 |
| 11 mag 2022 | 28,20 | 28,60 | 27,70 | 28,60 | 28,60 | 1.448 |
| 10 mag 2022 | 28,00 | 28,40 | 27,70 | 27,70 | 27,70 | 937 |
| 09 mag 2022 | 28,30 | 28,60 | 27,80 | 27,90 | 27,90 | 802 |
| 06 mag 2022 | 28,60 | 28,60 | 28,00 | 28,20 | 28,20 | 3.236 |
| 05 mag 2022 | 28,10 | 29,00 | 28,10 | 28,10 | 28,10 | 1.185 |
| 04 mag 2022 | 28,00 | 28,90 | 28,00 | 28,20 | 28,20 | 2.869 |
| 03 mag 2022 | 28,00 | 28,50 | 27,60 | 27,60 | 27,60 | 329 |
| 02 mag 2022 | 27,90 | 28,80 | 27,50 | 27,70 | 27,70 | 1.077 |
| 29 apr 2022 | 28,00 | 29,10 | 27,60 | 27,60 | 27,60 | 1.491 |
| 28 apr 2022 | 28,20 | 28,70 | 28,00 | 28,30 | 28,30 | 1.616 |
| 27 apr 2022 | 28,80 | 29,20 | 28,20 | 28,20 | 28,20 | 1.914 |
| 26 apr 2022 | 29,40 | 29,50 | 28,80 | 28,80 | 28,80 | 2.108 |
| 25 apr 2022 | 29,20 | 29,20 | 28,40 | 29,10 | 29,10 | 978 |
| 22 apr 2022 | 29,00 | 29,20 | 28,80 | 29,20 | 29,20 | 1.094 |
| 21 apr 2022 | 28,70 | 29,90 | 28,70 | 28,80 | 28,80 | 1.964 |
| 20 apr 2022 | 28,00 | 28,90 | 28,00 | 28,30 | 28,30 | 2.389 |
| 19 apr 2022 | 28,00 | 28,10 | 27,40 | 27,90 | 27,90 | 2.115 |
| 14 apr 2022 | 28,00 | 28,10 | 27,70 | 28,00 | 28,00 | 2.212 |
| 13 apr 2022 | 28,40 | 28,70 | 27,40 | 28,10 | 28,10 | 3.050 |
| 12 apr 2022 | 28,80 | 28,80 | 28,30 | 28,40 | 28,40 | 720 |
| 11 apr 2022 | 28,10 | 29,00 | 28,00 | 28,90 | 28,90 | 2.643 |
| 08 apr 2022 | 29,10 | 29,60 | 28,70 | 28,70 | 28,70 | 873 |
| 07 apr 2022 | 29,80 | 29,80 | 28,60 | 28,60 | 28,60 | 1.678 |
| 06 apr 2022 | 30,00 | 30,00 | 28,60 | 28,80 | 28,80 | 2.587 |
| 05 apr 2022 | 30,80 | 30,90 | 29,70 | 30,00 | 30,00 | 1.071 |
| 04 apr 2022 | 32,00 | 32,00 | 30,50 | 30,90 | 30,90 | 955 |
| 01 apr 2022 | 31,30 | 31,30 | 30,50 | 30,70 | 30,70 | 623 |
| 31 mar 2022 | 32,00 | 32,00 | 31,40 | 31,40 | 31,40 | 1.310 |
| 30 mar 2022 | 32,00 | 32,40 | 32,00 | 32,00 | 32,00 | 1.419 |
| 29 mar 2022 | 32,20 | 32,40 | 31,50 | 32,20 | 32,20 | 1.993 |
| 28 mar 2022 | 31,40 | 32,40 | 30,90 | 32,20 | 32,20 | 3.378 |
| 25 mar 2022 | 31,50 | 31,50 | 30,10 | 30,90 | 30,90 | 1.307 |
| 24 mar 2022 | 31,30 | 31,50 | 31,10 | 31,10 | 31,10 | 1.427 |
| 23 mar 2022 | 31,20 | 31,50 | 31,00 | 31,00 | 31,00 | 1.308 |
| 22 mar 2022 | 30,90 | 32,10 | 30,70 | 31,70 | 31,70 | 1.801 |
| 21 mar 2022 | 31,10 | 31,50 | 30,30 | 30,90 | 30,90 | 1.621 |
| 18 mar 2022 | 29,90 | 30,80 | 29,40 | 30,20 | 30,20 | 1.009 |
| 17 mar 2022 | 29,60 | 29,90 | 28,90 | 29,90 | 29,90 | 8.072 |
| 16 mar 2022 | 28,90 | 29,90 | 28,00 | 29,60 | 29,60 | 2.671 |
| 15 mar 2022 | 29,40 | 29,50 | 28,40 | 28,40 | 28,40 | 1.187 |
| 14 mar 2022 | 27,30 | 30,00 | 27,30 | 29,30 | 29,30 | 7.122 |
| 11 mar 2022 | 28,50 | 28,50 | 26,60 | 26,80 | 26,80 | 10.403 |
| 10 mar 2022 | 29,50 | 29,60 | 28,40 | 28,40 | 28,40 | 2.466 |
| 09 mar 2022 | 27,40 | 29,30 | 27,40 | 29,30 | 29,30 | 3.709 |
| 08 mar 2022 | 24,70 | 28,20 | 24,70 | 27,40 | 27,40 | 3.944 |
| 07 mar 2022 | 27,50 | 28,00 | 24,10 | 25,40 | 25,40 | 12.303 |
| 04 mar 2022 | 30,30 | 30,30 | 27,30 | 27,30 | 27,30 | 9.216 |
| 03 mar 2022 | 28,80 | 30,10 | 28,80 | 30,10 | 30,10 | 3.401 |
| 02 mar 2022 | 29,30 | 29,90 | 28,10 | 28,60 | 28,60 | 8.619 |
| 01 mar 2022 | 33,40 | 34,10 | 29,40 | 29,40 | 29,40 | 15.238 |
| 28 feb 2022 | 31,90 | 33,00 | 31,90 | 32,70 | 32,70 | 1.359 |
| 25 feb 2022 | 32,60 | 32,70 | 31,30 | 32,00 | 32,00 | 2.649 |
| 24 feb 2022 | 30,10 | 31,30 | 30,10 | 31,20 | 31,20 | 7.839 |
| 23 feb 2022 | 34,20 | 34,30 | 32,30 | 32,30 | 32,30 | 14.338 |
| 22 feb 2022 | 35,00 | 35,20 | 33,90 | 34,50 | 34,50 | 3.282 |
| 21 feb 2022 | 36,80 | 37,00 | 35,30 | 35,30 | 35,30 | 1.789 |
| 18 feb 2022 | 35,70 | 37,00 | 35,40 | 36,10 | 36,10 | 2.135 |
| 17 feb 2022 | 35,30 | 36,30 | 35,30 | 35,70 | 35,70 | 874 |
| 16 feb 2022 | 35,60 | 35,80 | 35,30 | 35,60 | 35,60 | 953 |
| 15 feb 2022 | 35,70 | 35,80 | 35,10 | 35,30 | 35,30 | 5.239 |
| 14 feb 2022 | 35,00 | 35,60 | 35,00 | 35,10 | 35,10 | 2.102 |
| 11 feb 2022 | 36,70 | 37,00 | 35,80 | 35,80 | 35,80 | 916 |
| 10 feb 2022 | 36,00 | 37,00 | 36,00 | 36,70 | 36,70 | 1.596 |
| 09 feb 2022 | 35,00 | 36,10 | 35,00 | 36,10 | 36,10 | 1.350 |
| 08 feb 2022 | 36,50 | 36,60 | 35,10 | 35,10 | 35,10 | 6.561 |
| 07 feb 2022 | 36,50 | 37,00 | 36,50 | 36,50 | 36,50 | 829 |
| 04 feb 2022 | 36,50 | 36,90 | 36,50 | 36,50 | 36,50 | 1.676 |
| 03 feb 2022 | 38,00 | 38,10 | 36,30 | 36,50 | 36,50 | 2.598 |
| 02 feb 2022 | 37,80 | 38,50 | 37,60 | 37,60 | 37,60 | 2.302 |
| 01 feb 2022 | 36,80 | 38,20 | 36,60 | 37,80 | 37,80 | 4.855 |
| 31 gen 2022 | 36,60 | 36,70 | 36,10 | 36,40 | 36,40 | 1.815 |
| 28 gen 2022 | 36,60 | 37,00 | 35,70 | 35,80 | 35,80 | 3.888 |
| 27 gen 2022 | 36,50 | 37,00 | 35,70 | 37,00 | 37,00 | 3.833 |
| 26 gen 2022 | 35,80 | 37,00 | 35,70 | 36,50 | 36,50 | 2.145 |
| 25 gen 2022 | 36,80 | 36,80 | 35,70 | 36,10 | 36,10 | 1.634 |
| 24 gen 2022 | 36,40 | 37,60 | 35,30 | 35,90 | 35,90 | 9.789 |
| 21 gen 2022 | 37,80 | 38,00 | 36,00 | 36,60 | 36,60 | 7.346 |
| 20 gen 2022 | 37,30 | 37,80 | 37,20 | 37,80 | 37,80 | 1.691 |
| 19 gen 2022 | 36,00 | 37,00 | 36,00 | 37,00 | 37,00 | 2.042 |
| 18 gen 2022 | 37,80 | 37,80 | 36,40 | 36,70 | 36,70 | 7.838 |
| 17 gen 2022 | 38,40 | 38,40 | 37,60 | 38,00 | 38,00 | 2.937 |
| 14 gen 2022 | 37,80 | 38,70 | 37,80 | 38,20 | 38,20 | 5.449 |
| 13 gen 2022 | 38,30 | 39,30 | 37,50 | 37,50 | 37,50 | 8.466 |
| 12 gen 2022 | 38,20 | 38,50 | 37,80 | 38,30 | 38,30 | 3.319 |
| 11 gen 2022 | 38,40 | 38,60 | 37,70 | 37,80 | 37,80 | 9.076 |
| 10 gen 2022 | 37,00 | 37,40 | 36,60 | 37,40 | 37,40 | 5.106 |
| 07 gen 2022 | 37,50 | 38,00 | 37,00 | 37,00 | 37,00 | 3.433 |
| 06 gen 2022 | 38,30 | 38,50 | 37,30 | 38,10 | 38,10 | 4.606 |
| 05 gen 2022 | 38,60 | 39,00 | 38,50 | 38,60 | 38,60 | 12.066 |
| 04 gen 2022 | 39,00 | 40,40 | 38,20 | 39,00 | 39,00 | 12.576 |
| 03 gen 2022 | 37,90 | 38,80 | 36,90 | 38,50 | 38,50 | 11.788 |
| 30 dic 2021 | 37,00 | 37,70 | 36,90 | 37,70 | 37,70 | 3.342 |
| 29 dic 2021 | 37,30 | 38,50 | 37,00 | 37,80 | 37,80 | 4.733 |
| 28 dic 2021 | 36,70 | 37,40 | 36,40 | 37,40 | 37,40 | 3.355 |
| 27 dic 2021 | 35,30 | 36,70 | 35,30 | 36,70 | 36,70 | 3.525 |
| 23 dic 2021 | 36,20 | 36,50 | 35,80 | 35,80 | 35,80 | 709 |
| 22 dic 2021 | 35,50 | 36,30 | 35,50 | 36,00 | 36,00 | 1.600 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
