Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,90-0,30 (-1,06%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 202228,6029,1027,9027,9027,90952
13 mag 202228,9028,9028,2028,2028,201.309
12 mag 202228,0029,2027,6028,9028,904.912
11 mag 202228,2028,6027,7028,6028,601.448
10 mag 202228,0028,4027,7027,7027,70937
09 mag 202228,3028,6027,8027,9027,90802
06 mag 202228,6028,6028,0028,2028,203.236
05 mag 202228,1029,0028,1028,1028,101.185
04 mag 202228,0028,9028,0028,2028,202.869
03 mag 202228,0028,5027,6027,6027,60329
02 mag 202227,9028,8027,5027,7027,701.077
29 apr 202228,0029,1027,6027,6027,601.491
28 apr 202228,2028,7028,0028,3028,301.616
27 apr 202228,8029,2028,2028,2028,201.914
26 apr 202229,4029,5028,8028,8028,802.108
25 apr 202229,2029,2028,4029,1029,10978
22 apr 202229,0029,2028,8029,2029,201.094
21 apr 202228,7029,9028,7028,8028,801.964
20 apr 202228,0028,9028,0028,3028,302.389
19 apr 202228,0028,1027,4027,9027,902.115
14 apr 202228,0028,1027,7028,0028,002.212
13 apr 202228,4028,7027,4028,1028,103.050
12 apr 202228,8028,8028,3028,4028,40720
11 apr 202228,1029,0028,0028,9028,902.643
08 apr 202229,1029,6028,7028,7028,70873
07 apr 202229,8029,8028,6028,6028,601.678
06 apr 202230,0030,0028,6028,8028,802.587
05 apr 202230,8030,9029,7030,0030,001.071
04 apr 202232,0032,0030,5030,9030,90955
01 apr 202231,3031,3030,5030,7030,70623
31 mar 202232,0032,0031,4031,4031,401.310
30 mar 202232,0032,4032,0032,0032,001.419
29 mar 202232,2032,4031,5032,2032,201.993
28 mar 202231,4032,4030,9032,2032,203.378
25 mar 202231,5031,5030,1030,9030,901.307
24 mar 202231,3031,5031,1031,1031,101.427
23 mar 202231,2031,5031,0031,0031,001.308
22 mar 202230,9032,1030,7031,7031,701.801
21 mar 202231,1031,5030,3030,9030,901.621
18 mar 202229,9030,8029,4030,2030,201.009
17 mar 202229,6029,9028,9029,9029,908.072
16 mar 202228,9029,9028,0029,6029,602.671
15 mar 202229,4029,5028,4028,4028,401.187
14 mar 202227,3030,0027,3029,3029,307.122
11 mar 202228,5028,5026,6026,8026,8010.403
10 mar 202229,5029,6028,4028,4028,402.466
09 mar 202227,4029,3027,4029,3029,303.709
08 mar 202224,7028,2024,7027,4027,403.944
07 mar 202227,5028,0024,1025,4025,4012.303
04 mar 202230,3030,3027,3027,3027,309.216
03 mar 202228,8030,1028,8030,1030,103.401
02 mar 202229,3029,9028,1028,6028,608.619
01 mar 202233,4034,1029,4029,4029,4015.238
28 feb 202231,9033,0031,9032,7032,701.359
25 feb 202232,6032,7031,3032,0032,002.649
24 feb 202230,1031,3030,1031,2031,207.839
23 feb 202234,2034,3032,3032,3032,3014.338
22 feb 202235,0035,2033,9034,5034,503.282
21 feb 202236,8037,0035,3035,3035,301.789
18 feb 202235,7037,0035,4036,1036,102.135
17 feb 202235,3036,3035,3035,7035,70874
16 feb 202235,6035,8035,3035,6035,60953
15 feb 202235,7035,8035,1035,3035,305.239
14 feb 202235,0035,6035,0035,1035,102.102
11 feb 202236,7037,0035,8035,8035,80916
10 feb 202236,0037,0036,0036,7036,701.596
09 feb 202235,0036,1035,0036,1036,101.350
08 feb 202236,5036,6035,1035,1035,106.561
07 feb 202236,5037,0036,5036,5036,50829
04 feb 202236,5036,9036,5036,5036,501.676
03 feb 202238,0038,1036,3036,5036,502.598
02 feb 202237,8038,5037,6037,6037,602.302
01 feb 202236,8038,2036,6037,8037,804.855
31 gen 202236,6036,7036,1036,4036,401.815
28 gen 202236,6037,0035,7035,8035,803.888
27 gen 202236,5037,0035,7037,0037,003.833
26 gen 202235,8037,0035,7036,5036,502.145
25 gen 202236,8036,8035,7036,1036,101.634
24 gen 202236,4037,6035,3035,9035,909.789
21 gen 202237,8038,0036,0036,6036,607.346
20 gen 202237,3037,8037,2037,8037,801.691
19 gen 202236,0037,0036,0037,0037,002.042
18 gen 202237,8037,8036,4036,7036,707.838
17 gen 202238,4038,4037,6038,0038,002.937
14 gen 202237,8038,7037,8038,2038,205.449
13 gen 202238,3039,3037,5037,5037,508.466
12 gen 202238,2038,5037,8038,3038,303.319
11 gen 202238,4038,6037,7037,8037,809.076
10 gen 202237,0037,4036,6037,4037,405.106
07 gen 202237,5038,0037,0037,0037,003.433
06 gen 202238,3038,5037,3038,1038,104.606
05 gen 202238,6039,0038,5038,6038,6012.066
04 gen 202239,0040,4038,2039,0039,0012.576
03 gen 202237,9038,8036,9038,5038,5011.788
30 dic 202137,0037,7036,9037,7037,703.342
29 dic 202137,3038,5037,0037,8037,804.733
28 dic 202136,7037,4036,4037,4037,403.355
27 dic 202135,3036,7035,3036,7036,703.525
23 dic 202136,2036,5035,8035,8035,80709
22 dic 202135,5036,3035,5036,0036,001.600
*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...