Italia markets open in 3 hours 19 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.818,11 -641,97 (-1,67%) EUR/USD
1,0708 +0,0007 (+0,06%) Bitcoin EUR
60.154,32 -2.092,41 (-3,36%) CMC Crypto 200
1.388,57 -35,53 (-2,50%)
Somec S.p.A. (SOM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 14,20 | 14,25 | 13,95 | 13,95 | 13,95 | 1.833 |
| 23 apr 2024 | 14,30 | 14,30 | 13,75 | 13,95 | 13,95 | 3.163 |
| 22 apr 2024 | 13,60 | 13,65 | 13,35 | 13,35 | 13,35 | 8.012 |
| 19 apr 2024 | 14,45 | 14,45 | 13,60 | 13,60 | 13,60 | 4.391 |
| 18 apr 2024 | 14,00 | 14,20 | 13,85 | 13,95 | 13,95 | 3.619 |
| 17 apr 2024 | 14,45 | 14,45 | 14,05 | 14,15 | 14,15 | 6.535 |
| 16 apr 2024 | 14,90 | 15,10 | 14,05 | 14,15 | 14,15 | 21.170 |
| 15 apr 2024 | 14,85 | 15,00 | 14,70 | 14,70 | 14,70 | 2.208 |
| 12 apr 2024 | 14,90 | 14,95 | 14,65 | 14,95 | 14,95 | 4.017 |
| 11 apr 2024 | 15,00 | 15,25 | 14,75 | 14,75 | 14,75 | 2.718 |
| 10 apr 2024 | 15,05 | 15,15 | 14,85 | 14,85 | 14,85 | 3.697 |
| 09 apr 2024 | 15,35 | 15,35 | 14,85 | 14,85 | 14,85 | 6.153 |
| 08 apr 2024 | 15,45 | 15,50 | 15,00 | 15,00 | 15,00 | 3.905 |
| 05 apr 2024 | 16,20 | 16,20 | 15,15 | 15,15 | 15,15 | 8.424 |
| 04 apr 2024 | 16,20 | 16,70 | 15,90 | 15,90 | 15,90 | 20.363 |
| 03 apr 2024 | 15,90 | 16,00 | 15,60 | 15,75 | 15,75 | 7.171 |
| 02 apr 2024 | 15,65 | 16,20 | 15,65 | 15,90 | 15,90 | 11.502 |
| 28 mar 2024 | 16,30 | 16,55 | 15,70 | 16,30 | 16,30 | 19.537 |
| 27 mar 2024 | 16,50 | 16,55 | 15,90 | 16,25 | 16,25 | 9.280 |
| 26 mar 2024 | 16,00 | 16,60 | 16,00 | 16,60 | 16,60 | 13.408 |
| 25 mar 2024 | 16,35 | 16,55 | 15,80 | 16,20 | 16,20 | 9.601 |
| 22 mar 2024 | 16,00 | 16,00 | 15,75 | 16,00 | 16,00 | 14.042 |
| 21 mar 2024 | 15,20 | 16,00 | 14,95 | 15,85 | 15,85 | 28.765 |
| 20 mar 2024 | 15,10 | 15,50 | 14,55 | 15,20 | 15,20 | 22.481 |
| 19 mar 2024 | 14,70 | 15,15 | 14,30 | 15,15 | 15,15 | 12.125 |
| 18 mar 2024 | 15,30 | 15,30 | 14,30 | 14,40 | 14,40 | 14.775 |
| 15 mar 2024 | 15,75 | 15,90 | 14,85 | 14,85 | 14,85 | 11.431 |
| 14 mar 2024 | 16,25 | 16,25 | 14,65 | 15,00 | 15,00 | 21.073 |
| 13 mar 2024 | 17,30 | 17,95 | 15,55 | 15,55 | 15,55 | 13.561 |
| 12 mar 2024 | 18,40 | 18,45 | 17,10 | 17,30 | 17,30 | 19.979 |
| 11 mar 2024 | 22,00 | 22,00 | 18,00 | 18,00 | 18,00 | 41.168 |
| 08 mar 2024 | 23,80 | 24,30 | 23,00 | 23,50 | 23,50 | 4.777 |
| 07 mar 2024 | 24,00 | 24,50 | 23,90 | 23,90 | 23,90 | 1.118 |
| 06 mar 2024 | 24,10 | 24,40 | 24,00 | 24,40 | 24,40 | 595 |
| 05 mar 2024 | 24,40 | 24,60 | 23,80 | 24,00 | 24,00 | 4.691 |
| 04 mar 2024 | 25,00 | 25,40 | 24,40 | 24,40 | 24,40 | 844 |
| 01 mar 2024 | 25,80 | 25,80 | 24,30 | 25,40 | 25,40 | 1.367 |
| 29 feb 2024 | 24,10 | 25,30 | 24,10 | 25,30 | 25,30 | 1.831 |
| 28 feb 2024 | 25,00 | 25,30 | 24,10 | 24,10 | 24,10 | 3.845 |
| 27 feb 2024 | 25,80 | 25,80 | 24,80 | 24,90 | 24,90 | 970 |
| 26 feb 2024 | 24,80 | 25,20 | 24,70 | 25,20 | 25,20 | 1.154 |
| 23 feb 2024 | 25,60 | 25,60 | 25,10 | 25,40 | 25,40 | 676 |
| 22 feb 2024 | 25,40 | 25,40 | 24,80 | 25,10 | 25,10 | 1.582 |
| 21 feb 2024 | 25,00 | 25,40 | 25,00 | 25,00 | 25,00 | 676 |
| 20 feb 2024 | 24,50 | 25,50 | 24,30 | 24,60 | 24,60 | 1.278 |
| 19 feb 2024 | 24,20 | 25,00 | 24,10 | 25,00 | 25,00 | 2.795 |
| 16 feb 2024 | 25,60 | 25,80 | 25,00 | 25,00 | 25,00 | 3.747 |
| 15 feb 2024 | 26,40 | 27,00 | 25,40 | 25,40 | 25,40 | 4.547 |
| 14 feb 2024 | 26,70 | 27,00 | 26,00 | 26,70 | 26,70 | 3.861 |
| 13 feb 2024 | 26,60 | 27,20 | 26,60 | 27,20 | 27,20 | 998 |
| 12 feb 2024 | 26,90 | 27,10 | 26,20 | 27,10 | 27,10 | 1.299 |
| 09 feb 2024 | 26,50 | 26,80 | 26,50 | 26,80 | 26,80 | 229 |
| 08 feb 2024 | 27,30 | 27,50 | 26,30 | 26,30 | 26,30 | 1.271 |
| 07 feb 2024 | 27,20 | 27,50 | 26,00 | 27,30 | 27,30 | 2.829 |
| 06 feb 2024 | 27,10 | 27,50 | 27,10 | 27,30 | 27,30 | 809 |
| 05 feb 2024 | 27,90 | 27,90 | 27,10 | 27,50 | 27,50 | 956 |
| 02 feb 2024 | 27,00 | 27,50 | 26,90 | 27,50 | 27,50 | 713 |
| 01 feb 2024 | 27,30 | 27,40 | 27,00 | 27,40 | 27,40 | 484 |
| 31 gen 2024 | 26,90 | 27,40 | 26,70 | 26,70 | 26,70 | 415 |
| 30 gen 2024 | 27,40 | 27,50 | 26,80 | 27,30 | 27,30 | 999 |
| 29 gen 2024 | 27,50 | 27,50 | 27,10 | 27,50 | 27,50 | 476 |
| 26 gen 2024 | 27,50 | 27,60 | 27,00 | 27,40 | 27,40 | 880 |
| 25 gen 2024 | 26,70 | 27,50 | 26,70 | 27,50 | 27,50 | 1.548 |
| 24 gen 2024 | 26,80 | 27,50 | 26,80 | 27,10 | 27,10 | 523 |
| 23 gen 2024 | 27,00 | 27,00 | 26,60 | 27,00 | 27,00 | 467 |
| 22 gen 2024 | 26,10 | 26,90 | 26,10 | 26,90 | 26,90 | 163 |
| 19 gen 2024 | 25,90 | 26,00 | 25,60 | 25,60 | 25,60 | 404 |
| 18 gen 2024 | 26,20 | 26,20 | 25,60 | 25,60 | 25,60 | 1.213 |
| 17 gen 2024 | 26,40 | 26,40 | 25,60 | 25,70 | 25,70 | 345 |
| 16 gen 2024 | 25,90 | 26,50 | 25,70 | 26,30 | 26,30 | 2.815 |
| 15 gen 2024 | 26,80 | 27,00 | 26,30 | 26,80 | 26,80 | 2.278 |
| 12 gen 2024 | 26,10 | 27,00 | 26,00 | 26,70 | 26,70 | 2.712 |
| 11 gen 2024 | 26,30 | 26,30 | 26,00 | 26,00 | 26,00 | 2.565 |
| 10 gen 2024 | 26,70 | 26,80 | 26,20 | 26,30 | 26,30 | 585 |
| 09 gen 2024 | 26,60 | 26,70 | 26,20 | 26,70 | 26,70 | 2.273 |
| 08 gen 2024 | 27,00 | 27,00 | 26,70 | 26,70 | 26,70 | 4.079 |
| 05 gen 2024 | 28,30 | 28,30 | 27,20 | 27,40 | 27,40 | 8.172 |
| 04 gen 2024 | 28,20 | 28,60 | 28,20 | 28,60 | 28,60 | 551 |
| 03 gen 2024 | 28,30 | 28,70 | 28,20 | 28,50 | 28,50 | 687 |
| 02 gen 2024 | 28,40 | 28,90 | 28,30 | 28,80 | 28,80 | 235 |
| 29 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 28 dic 2023 | 28,20 | 28,50 | 28,20 | 28,50 | 28,50 | 1.247 |
| 27 dic 2023 | 28,50 | 28,60 | 28,10 | 28,60 | 28,60 | 1.245 |
| 22 dic 2023 | 28,50 | 28,60 | 28,30 | 28,50 | 28,50 | 1.120 |
| 21 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 20 dic 2023 | 28,50 | 28,50 | 28,00 | 28,50 | 28,50 | 9.688 |
| 19 dic 2023 | 28,00 | 28,50 | 28,00 | 28,30 | 28,30 | 1.732 |
| 18 dic 2023 | 28,80 | 28,80 | 28,30 | 28,30 | 28,30 | 1.876 |
| 15 dic 2023 | 28,60 | 28,60 | 28,20 | 28,50 | 28,50 | 4.536 |
| 14 dic 2023 | 28,10 | 28,40 | 28,00 | 28,10 | 28,10 | 384 |
| 13 dic 2023 | 28,60 | 28,60 | 28,10 | 28,30 | 28,30 | 3.844 |
| 12 dic 2023 | 28,20 | 28,50 | 28,00 | 28,50 | 28,50 | 279 |
| 11 dic 2023 | 28,00 | 28,50 | 28,00 | 28,40 | 28,40 | 587 |
| 08 dic 2023 | 28,00 | 28,30 | 28,00 | 28,30 | 28,30 | 392 |
| 07 dic 2023 | 28,10 | 28,50 | 26,60 | 27,40 | 27,40 | 3.907 |
| 06 dic 2023 | 28,50 | 28,50 | 28,20 | 28,40 | 28,40 | 518 |
| 05 dic 2023 | 28,60 | 28,70 | 28,30 | 28,30 | 28,30 | 18.800 |
| 04 dic 2023 | 28,60 | 29,40 | 28,60 | 29,00 | 29,00 | 1.606 |
| 01 dic 2023 | 28,40 | 28,90 | 28,40 | 28,80 | 28,80 | 624 |
| 30 nov 2023 | 28,90 | 29,00 | 28,70 | 28,80 | 28,80 | 2.617 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.