Italia markets open in 1 hour 16 minutes
Dow Jones
35.227,03 +646,95 (+1,87%) Nasdaq
15.225,15 +139,68 (+0,93%) Nikkei 225
28.455,60 +528,23 (+1,89%) EUR/USD
1,1297 +0,0010 (+0,09%) BTC-EUR
45.324,81 +1.897,41 (+4,37%) CMC Crypto 200
1.321,34 +61,19 (+4,86%)
Somec S.p.A. (SOM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 dic 2021 | 34,70 | 36,10 | 34,70 | 36,10 | 36,10 | 3.178 |
| 03 dic 2021 | 34,70 | 36,20 | 34,70 | 35,10 | 35,10 | 7.221 |
| 02 dic 2021 | 35,50 | 35,70 | 35,30 | 35,60 | 35,60 | 4.419 |
| 01 dic 2021 | 34,20 | 35,90 | 34,20 | 35,50 | 35,50 | 2.670 |
| 30 nov 2021 | 35,50 | 35,50 | 34,40 | 35,00 | 35,00 | 1.167 |
| 29 nov 2021 | 33,70 | 35,50 | 32,90 | 35,50 | 35,50 | 4.816 |
| 26 nov 2021 | 35,70 | 35,70 | 33,40 | 33,80 | 33,80 | 10.616 |
| 25 nov 2021 | 35,80 | 35,90 | 35,10 | 35,70 | 35,70 | 2.921 |
| 24 nov 2021 | 35,60 | 36,40 | 35,00 | 35,80 | 35,80 | 11.009 |
| 23 nov 2021 | 34,20 | 34,80 | 33,40 | 34,60 | 34,60 | 4.491 |
| 22 nov 2021 | 34,50 | 35,00 | 34,00 | 34,70 | 34,70 | 2.313 |
| 19 nov 2021 | 35,90 | 35,90 | 35,10 | 35,10 | 35,10 | 3.835 |
| 18 nov 2021 | 35,40 | 38,60 | 34,90 | 35,70 | 35,70 | 30.997 |
| 17 nov 2021 | 35,40 | 35,40 | 34,20 | 34,40 | 34,40 | 10.229 |
| 16 nov 2021 | 33,90 | 34,10 | 33,50 | 34,00 | 34,00 | 3.750 |
| 15 nov 2021 | 33,90 | 34,40 | 33,50 | 33,50 | 33,50 | 5.962 |
| 12 nov 2021 | 34,70 | 35,30 | 34,10 | 34,50 | 34,50 | 2.835 |
| 11 nov 2021 | 35,30 | 35,50 | 34,70 | 34,90 | 34,90 | 2.328 |
| 10 nov 2021 | 36,20 | 36,30 | 35,50 | 35,70 | 35,70 | 2.579 |
| 09 nov 2021 | 37,30 | 37,30 | 35,90 | 36,10 | 36,10 | 5.932 |
| 08 nov 2021 | 37,50 | 38,00 | 35,90 | 36,50 | 36,50 | 13.281 |
| 05 nov 2021 | 36,10 | 37,10 | 34,90 | 35,90 | 35,90 | 12.174 |
| 04 nov 2021 | 36,20 | 36,90 | 35,80 | 35,80 | 35,80 | 9.019 |
| 03 nov 2021 | 35,60 | 37,40 | 34,90 | 36,50 | 36,50 | 10.788 |
| 02 nov 2021 | 34,80 | 36,50 | 34,10 | 35,60 | 35,60 | 10.379 |
| 01 nov 2021 | 34,60 | 34,80 | 33,30 | 34,80 | 34,80 | 3.641 |
| 29 ott 2021 | 32,30 | 33,60 | 32,30 | 33,50 | 33,50 | 5.362 |
| 28 ott 2021 | 32,90 | 33,50 | 31,60 | 32,10 | 32,10 | 30.029 |
| 27 ott 2021 | 32,50 | 32,50 | 31,70 | 32,40 | 32,40 | 2.173 |
| 26 ott 2021 | 32,10 | 32,50 | 31,60 | 32,20 | 32,20 | 5.799 |
| 25 ott 2021 | 31,70 | 32,30 | 31,50 | 32,10 | 32,10 | 2.324 |
| 22 ott 2021 | 31,60 | 32,00 | 31,30 | 31,50 | 31,50 | 1.430 |
| 21 ott 2021 | 31,50 | 32,00 | 31,10 | 31,40 | 31,40 | 5.827 |
| 20 ott 2021 | 31,00 | 31,30 | 30,50 | 31,30 | 31,30 | 5.237 |
| 19 ott 2021 | 31,00 | 31,50 | 29,50 | 31,00 | 31,00 | 12.328 |
| 18 ott 2021 | 31,00 | 31,20 | 30,90 | 31,20 | 31,20 | 3.742 |
| 15 ott 2021 | 30,00 | 30,90 | 30,00 | 30,70 | 30,70 | 4.764 |
| 14 ott 2021 | 29,50 | 30,20 | 28,80 | 30,00 | 30,00 | 1.628 |
| 13 ott 2021 | 29,00 | 30,10 | 28,40 | 29,50 | 29,50 | 5.401 |
| 12 ott 2021 | 27,90 | 29,20 | 27,70 | 29,00 | 29,00 | 1.934 |
| 11 ott 2021 | 29,00 | 29,30 | 28,30 | 28,30 | 28,30 | 1.564 |
| 08 ott 2021 | 28,50 | 29,50 | 28,50 | 28,50 | 28,50 | 1.625 |
| 07 ott 2021 | 28,20 | 29,60 | 28,20 | 29,30 | 29,30 | 2.644 |
| 06 ott 2021 | 28,20 | 29,70 | 27,00 | 28,20 | 28,20 | 13.895 |
| 05 ott 2021 | 29,00 | 29,20 | 28,60 | 28,60 | 28,60 | 2.469 |
| 04 ott 2021 | 30,40 | 30,50 | 29,50 | 29,70 | 29,70 | 2.352 |
| 01 ott 2021 | 30,10 | 30,40 | 29,70 | 30,40 | 30,40 | 1.518 |
| 30 set 2021 | 30,40 | 30,40 | 29,80 | 29,80 | 29,80 | 1.552 |
| 29 set 2021 | 28,30 | 30,40 | 28,30 | 30,40 | 30,40 | 6.694 |
| 28 set 2021 | 28,60 | 29,60 | 27,80 | 29,00 | 29,00 | 7.932 |
| 27 set 2021 | 29,40 | 29,80 | 28,90 | 29,00 | 29,00 | 1.003 |
| 24 set 2021 | 29,70 | 29,70 | 29,60 | 29,60 | 29,60 | 459 |
| 23 set 2021 | 29,30 | 29,70 | 29,30 | 29,40 | 29,40 | 1.476 |
| 22 set 2021 | 29,00 | 29,70 | 29,00 | 29,30 | 29,30 | 4.770 |
| 21 set 2021 | 28,70 | 29,80 | 28,50 | 29,40 | 29,40 | 1.793 |
| 20 set 2021 | 29,20 | 29,80 | 28,50 | 28,50 | 28,50 | 2.442 |
| 17 set 2021 | 29,90 | 30,00 | 29,50 | 29,50 | 29,50 | 758 |
| 16 set 2021 | 29,70 | 30,20 | 29,50 | 29,80 | 29,80 | 7.760 |
| 15 set 2021 | 30,30 | 30,90 | 29,80 | 30,20 | 30,20 | 4.340 |
| 14 set 2021 | 30,80 | 30,90 | 30,30 | 30,70 | 30,70 | 1.369 |
| 13 set 2021 | 30,80 | 31,10 | 30,40 | 30,90 | 30,90 | 2.504 |
| 10 set 2021 | 30,50 | 30,90 | 30,10 | 30,70 | 30,70 | 2.782 |
| 09 set 2021 | 30,10 | 30,40 | 29,40 | 30,40 | 30,40 | 3.570 |
| 08 set 2021 | 30,20 | 30,40 | 29,80 | 29,80 | 29,80 | 1.602 |
| 07 set 2021 | 31,00 | 31,10 | 29,60 | 30,50 | 30,50 | 4.225 |
| 06 set 2021 | 31,00 | 31,20 | 30,40 | 31,10 | 31,10 | 2.539 |
| 03 set 2021 | 30,60 | 31,20 | 30,60 | 31,10 | 31,10 | 1.572 |
| 02 set 2021 | 31,00 | 31,50 | 30,60 | 30,80 | 30,80 | 6.749 |
| 01 set 2021 | 31,20 | 31,60 | 30,90 | 31,40 | 31,40 | 5.652 |
| 31 ago 2021 | 31,50 | 32,00 | 30,50 | 31,00 | 31,00 | 9.028 |
| 30 ago 2021 | 31,20 | 31,20 | 30,60 | 31,20 | 31,20 | 1.905 |
| 27 ago 2021 | 30,70 | 31,00 | 30,40 | 30,80 | 30,80 | 2.176 |
| 26 ago 2021 | 30,40 | 30,90 | 30,30 | 30,90 | 30,90 | 2.024 |
| 25 ago 2021 | 30,90 | 30,90 | 30,20 | 30,90 | 30,90 | 2.557 |
| 24 ago 2021 | 30,60 | 30,70 | 30,30 | 30,50 | 30,50 | 882 |
| 23 ago 2021 | 30,80 | 30,80 | 30,00 | 30,60 | 30,60 | 4.321 |
| 20 ago 2021 | 30,10 | 30,90 | 29,90 | 30,60 | 30,60 | 4.198 |
| 19 ago 2021 | 30,20 | 30,80 | 29,60 | 30,10 | 30,10 | 3.677 |
| 18 ago 2021 | 30,60 | 30,70 | 29,80 | 30,50 | 30,50 | 1.877 |
| 17 ago 2021 | 30,10 | 30,60 | 29,20 | 30,50 | 30,50 | 13.642 |
| 16 ago 2021 | 30,60 | 31,10 | 29,40 | 30,50 | 30,50 | 12.563 |
| 13 ago 2021 | 31,20 | 31,30 | 30,60 | 31,00 | 31,00 | 1.539 |
| 12 ago 2021 | 32,00 | 32,00 | 30,70 | 31,30 | 31,30 | 4.730 |
| 11 ago 2021 | 31,80 | 31,80 | 30,90 | 31,30 | 31,30 | 3.633 |
| 10 ago 2021 | 32,00 | 32,30 | 31,20 | 31,50 | 31,50 | 4.940 |
| 09 ago 2021 | 31,30 | 31,60 | 30,40 | 31,60 | 31,60 | 17.001 |
| 06 ago 2021 | 31,00 | 31,30 | 30,50 | 31,00 | 31,00 | 2.744 |
| 05 ago 2021 | 30,60 | 31,00 | 30,40 | 30,80 | 30,80 | 7.620 |
| 04 ago 2021 | 30,20 | 30,50 | 29,30 | 30,10 | 30,10 | 7.373 |
| 03 ago 2021 | 30,00 | 30,10 | 28,90 | 29,40 | 29,40 | 11.539 |
| 02 ago 2021 | 27,10 | 28,90 | 27,00 | 28,70 | 28,70 | 5.866 |
| 30 lug 2021 | 27,10 | 27,80 | 27,10 | 27,60 | 27,60 | 8.775 |
| 29 lug 2021 | 27,50 | 27,60 | 26,70 | 27,00 | 27,00 | 4.049 |
| 28 lug 2021 | 27,40 | 27,50 | 27,30 | 27,50 | 27,50 | 2.786 |
| 27 lug 2021 | 27,20 | 27,20 | 27,00 | 27,20 | 27,20 | 1.376 |
| 26 lug 2021 | 26,70 | 27,20 | 26,40 | 26,40 | 26,40 | 350 |
| 23 lug 2021 | 25,20 | 27,00 | 25,20 | 27,00 | 27,00 | 3.837 |
| 22 lug 2021 | 25,80 | 25,90 | 25,50 | 25,50 | 25,50 | 914 |
| 21 lug 2021 | 26,60 | 26,60 | 25,30 | 25,80 | 25,80 | 2.973 |
| 20 lug 2021 | 25,40 | 26,30 | 25,40 | 25,40 | 25,40 | 2.637 |
| *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...
© 2021 Yahoo. Tutti i diritti riservati.
