Italia markets close in 45 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,30-0,30 (-0,95%)
Al 04:17PM CET. Mercato aperto.
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 202231,0031,3030,7031,3031,30600
08 dic 202230,7031,7030,7031,6031,60490
07 dic 202231,2031,2031,1031,1031,1060
06 dic 202232,5032,5031,2031,4031,40486
05 dic 202231,1031,7030,7031,5031,501.292
02 dic 202231,0031,0029,8030,8030,801.882
01 dic 202230,7032,6030,7031,1031,103.069
30 nov 202230,8031,0030,0030,7030,703.549
29 nov 202229,7030,9029,0030,4030,403.457
28 nov 202229,2029,7028,5028,9028,902.181
25 nov 202229,0029,8029,0029,7029,702.092
24 nov 202228,2029,3028,2029,3029,301.553
23 nov 202227,8028,5027,8027,8027,80289
22 nov 202228,4028,4027,8027,9027,90700
21 nov 202228,0028,4028,0028,4028,40300
18 nov 202228,2028,3027,7027,7027,70454
17 nov 202227,8027,8027,6027,6027,6069
16 nov 202227,8027,8027,5027,5027,50600
15 nov 202227,7028,4027,6027,8027,80684
14 nov 202227,6028,3027,6028,1028,10275
11 nov 202227,2027,6027,0027,6027,601.763
10 nov 202226,5026,7025,9026,6026,601.193
09 nov 202225,9026,5025,9026,5026,50121
08 nov 202225,8026,3025,7026,3026,30340
07 nov 202225,4026,2024,7026,2026,20444
04 nov 202226,0026,5025,6025,6025,60759
03 nov 202225,5027,1025,5025,9025,901.032
02 nov 202225,6026,0025,6025,9025,90340
01 nov 202226,2026,2026,2026,2026,2050
31 ott 202225,2026,1025,2025,8025,80223
28 ott 202225,1025,7025,1025,7025,70526
27 ott 202225,0025,7024,5025,7025,701.151
26 ott 202225,1025,7025,0025,0025,00180
25 ott 202225,1025,1024,2024,2024,20262
24 ott 202224,5024,6024,0024,0024,00664
21 ott 202225,1025,2023,3024,0024,004.338
20 ott 202224,3024,6023,6024,5024,502.100
19 ott 202225,0025,6024,0024,0024,001.346
18 ott 202222,6023,4022,1023,1023,10358
17 ott 202222,7022,8022,2022,3022,30581
14 ott 202221,7022,3021,7022,2022,20398
13 ott 202221,7021,7021,7021,7021,7098
12 ott 202222,5022,5021,7021,8021,801.477
11 ott 202221,7022,4021,7022,0022,00916
10 ott 202222,8022,9021,5022,0022,001.960
07 ott 202223,2023,2023,2023,2023,205
06 ott 202221,7023,0021,7023,0023,00399
05 ott 202222,2022,6022,2022,2022,20227
04 ott 202222,5022,9022,1022,5022,501.075
03 ott 202221,6022,6021,3022,6022,60441
30 set 202221,8022,3021,8022,2022,20415
29 set 202222,0022,0020,6021,7021,702.793
28 set 202221,6022,5021,5022,3022,301.659
27 set 202225,3025,3022,6022,6022,603.025
26 set 202225,0025,7024,3025,2025,20548
23 set 202224,9025,6024,8024,8024,801.326
22 set 202225,7026,1024,9024,9024,901.284
21 set 202225,6026,0025,6026,0026,00236
20 set 202225,6025,6025,6025,6025,6049
19 set 202226,2026,2025,0026,0026,001.171
16 set 202226,5026,5024,4025,6025,608.894
15 set 202227,0027,3026,9027,3027,3043
14 set 202227,5027,9027,0027,1027,101.168
13 set 202227,7028,3027,5028,1028,101.897
12 set 202228,6028,6028,0028,5028,50570
09 set 202228,5029,2028,5028,6028,601.320
08 set 202228,3029,2028,2029,0029,00190
07 set 202227,7029,3027,5029,2029,201.381
06 set 202227,7028,4027,7028,4028,40183
05 set 202227,7028,4027,7028,2028,20544
02 set 202228,4028,4028,4028,4028,40-
01 set 202227,6028,4027,6028,4028,40517
31 ago 202228,2028,4028,1028,2028,20349
30 ago 202228,6029,1028,6029,0029,00374
29 ago 202229,0029,0028,0028,7028,70693
26 ago 202229,1029,1028,8028,8028,801.011
25 ago 202229,0029,6029,0029,6029,6070
24 ago 202229,0029,5028,7029,5029,50524
23 ago 202230,4030,4029,3029,3029,30790
22 ago 202229,8030,0029,6029,6029,6065
19 ago 202231,3031,3029,8030,4030,401.638
18 ago 202230,6031,3030,3031,3031,30867
17 ago 202231,2032,0030,5031,4031,40890
16 ago 202230,5030,5030,5030,5030,5030
12 ago 202230,1030,6030,0030,0030,00140
11 ago 202230,6030,6029,8030,3030,30954
10 ago 202230,2030,9029,6030,6030,60954
09 ago 202230,0030,2030,0030,0030,00863
08 ago 202231,0031,0030,0030,3030,301.913
05 ago 202231,3031,5030,6030,6030,60733
04 ago 202232,0032,0031,2031,5031,50137
03 ago 202231,7032,0031,4031,4031,40424
02 ago 202231,2031,5031,1031,5031,50563
01 ago 202230,6031,3030,6031,3031,30327
29 lug 202230,7031,3029,9031,3031,301.160
28 lug 202230,6031,4030,6031,2031,20481
27 lug 202230,1030,5030,0030,3030,301.282
26 lug 202229,8030,4029,5029,8029,80548
25 lug 202230,4030,4029,6030,0030,00147
22 lug 202230,4030,4029,8029,8029,8055
*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...