Italia markets open in 1 hour 16 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
36,10+1,00 (+2,85%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202134,7036,1034,7036,1036,103.178
03 dic 202134,7036,2034,7035,1035,107.221
02 dic 202135,5035,7035,3035,6035,604.419
01 dic 202134,2035,9034,2035,5035,502.670
30 nov 202135,5035,5034,4035,0035,001.167
29 nov 202133,7035,5032,9035,5035,504.816
26 nov 202135,7035,7033,4033,8033,8010.616
25 nov 202135,8035,9035,1035,7035,702.921
24 nov 202135,6036,4035,0035,8035,8011.009
23 nov 202134,2034,8033,4034,6034,604.491
22 nov 202134,5035,0034,0034,7034,702.313
19 nov 202135,9035,9035,1035,1035,103.835
18 nov 202135,4038,6034,9035,7035,7030.997
17 nov 202135,4035,4034,2034,4034,4010.229
16 nov 202133,9034,1033,5034,0034,003.750
15 nov 202133,9034,4033,5033,5033,505.962
12 nov 202134,7035,3034,1034,5034,502.835
11 nov 202135,3035,5034,7034,9034,902.328
10 nov 202136,2036,3035,5035,7035,702.579
09 nov 202137,3037,3035,9036,1036,105.932
08 nov 202137,5038,0035,9036,5036,5013.281
05 nov 202136,1037,1034,9035,9035,9012.174
04 nov 202136,2036,9035,8035,8035,809.019
03 nov 202135,6037,4034,9036,5036,5010.788
02 nov 202134,8036,5034,1035,6035,6010.379
01 nov 202134,6034,8033,3034,8034,803.641
29 ott 202132,3033,6032,3033,5033,505.362
28 ott 202132,9033,5031,6032,1032,1030.029
27 ott 202132,5032,5031,7032,4032,402.173
26 ott 202132,1032,5031,6032,2032,205.799
25 ott 202131,7032,3031,5032,1032,102.324
22 ott 202131,6032,0031,3031,5031,501.430
21 ott 202131,5032,0031,1031,4031,405.827
20 ott 202131,0031,3030,5031,3031,305.237
19 ott 202131,0031,5029,5031,0031,0012.328
18 ott 202131,0031,2030,9031,2031,203.742
15 ott 202130,0030,9030,0030,7030,704.764
14 ott 202129,5030,2028,8030,0030,001.628
13 ott 202129,0030,1028,4029,5029,505.401
12 ott 202127,9029,2027,7029,0029,001.934
11 ott 202129,0029,3028,3028,3028,301.564
08 ott 202128,5029,5028,5028,5028,501.625
07 ott 202128,2029,6028,2029,3029,302.644
06 ott 202128,2029,7027,0028,2028,2013.895
05 ott 202129,0029,2028,6028,6028,602.469
04 ott 202130,4030,5029,5029,7029,702.352
01 ott 202130,1030,4029,7030,4030,401.518
30 set 202130,4030,4029,8029,8029,801.552
29 set 202128,3030,4028,3030,4030,406.694
28 set 202128,6029,6027,8029,0029,007.932
27 set 202129,4029,8028,9029,0029,001.003
24 set 202129,7029,7029,6029,6029,60459
23 set 202129,3029,7029,3029,4029,401.476
22 set 202129,0029,7029,0029,3029,304.770
21 set 202128,7029,8028,5029,4029,401.793
20 set 202129,2029,8028,5028,5028,502.442
17 set 202129,9030,0029,5029,5029,50758
16 set 202129,7030,2029,5029,8029,807.760
15 set 202130,3030,9029,8030,2030,204.340
14 set 202130,8030,9030,3030,7030,701.369
13 set 202130,8031,1030,4030,9030,902.504
10 set 202130,5030,9030,1030,7030,702.782
09 set 202130,1030,4029,4030,4030,403.570
08 set 202130,2030,4029,8029,8029,801.602
07 set 202131,0031,1029,6030,5030,504.225
06 set 202131,0031,2030,4031,1031,102.539
03 set 202130,6031,2030,6031,1031,101.572
02 set 202131,0031,5030,6030,8030,806.749
01 set 202131,2031,6030,9031,4031,405.652
31 ago 202131,5032,0030,5031,0031,009.028
30 ago 202131,2031,2030,6031,2031,201.905
27 ago 202130,7031,0030,4030,8030,802.176
26 ago 202130,4030,9030,3030,9030,902.024
25 ago 202130,9030,9030,2030,9030,902.557
24 ago 202130,6030,7030,3030,5030,50882
23 ago 202130,8030,8030,0030,6030,604.321
20 ago 202130,1030,9029,9030,6030,604.198
19 ago 202130,2030,8029,6030,1030,103.677
18 ago 202130,6030,7029,8030,5030,501.877
17 ago 202130,1030,6029,2030,5030,5013.642
16 ago 202130,6031,1029,4030,5030,5012.563
13 ago 202131,2031,3030,6031,0031,001.539
12 ago 202132,0032,0030,7031,3031,304.730
11 ago 202131,8031,8030,9031,3031,303.633
10 ago 202132,0032,3031,2031,5031,504.940
09 ago 202131,3031,6030,4031,6031,6017.001
06 ago 202131,0031,3030,5031,0031,002.744
05 ago 202130,6031,0030,4030,8030,807.620
04 ago 202130,2030,5029,3030,1030,107.373
03 ago 202130,0030,1028,9029,4029,4011.539
02 ago 202127,1028,9027,0028,7028,705.866
30 lug 202127,1027,8027,1027,6027,608.775
29 lug 202127,5027,6026,7027,0027,004.049
28 lug 202127,4027,5027,3027,5027,502.786
27 lug 202127,2027,2027,0027,2027,201.376
26 lug 202126,7027,2026,4026,4026,40350
23 lug 202125,2027,0025,2027,0027,003.837
22 lug 202125,8025,9025,5025,5025,50914
21 lug 202126,6026,6025,3025,8025,802.973
20 lug 202125,4026,3025,4025,4025,402.637
*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...