Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
30,70+0,70 (+2,33%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
19 lug 202126,8026,8024,8025,6025,6011.630
16 lug 202127,5027,5026,8026,8026,803.511
15 lug 202127,4027,5026,8027,5027,50473
14 lug 202126,7027,5026,7027,1027,101.705
13 lug 202127,4027,5026,7026,7026,701.498
12 lug 202127,0027,7027,0027,3027,30712
09 lug 202127,5027,5026,7027,3027,304.390
08 lug 202127,7028,0026,7027,5027,507.152
07 lug 202126,9028,0026,9027,7027,704.151
06 lug 202127,4027,6027,1027,1027,101.372
05 lug 202127,7027,8027,1027,4027,401.636
02 lug 202126,8027,8026,7027,4027,403.726
01 lug 202126,6027,1026,5026,5026,501.523
30 giu 202127,5027,7026,4026,7026,705.780
29 giu 202127,0027,0026,4026,7026,701.258
28 giu 202126,0026,8026,0026,7026,703.184
25 giu 202127,4027,4026,2026,5026,503.666
24 giu 202126,9027,0026,8027,0027,00814
23 giu 202126,1027,0026,1026,6026,606.109
22 giu 202126,7026,7026,0026,1026,102.001
21 giu 202126,3027,2026,2026,7026,702.482
18 giu 202126,9026,9026,0026,3026,302.702
17 giu 202126,4026,9026,4026,4026,401.568
16 giu 202127,3027,8026,3027,0027,004.402
15 giu 202127,5027,8026,6027,0027,005.987
14 giu 202126,9027,4026,0027,4027,4022.728
11 giu 202127,0027,4025,8026,5026,5024.091
10 giu 202124,1027,3023,9026,8026,8060.918
09 giu 202123,4023,5023,3023,4023,407.792
08 giu 202123,5023,9023,3023,3023,306.171
07 giu 202123,8023,9023,3023,3023,303.397
04 giu 202123,8023,9023,1023,1023,102.476
03 giu 202123,4023,9023,3023,6023,601.130
02 giu 202123,7023,9023,5023,5023,50674
01 giu 202123,5023,9023,5023,7023,70744
31 mag 202123,4024,1023,3023,3023,304.048
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...