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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

31,40

-0,30

(-0,95%)

Alla chiusura: 04:17PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
06 lug 2022	31,80	31,80	31,40	31,40	31,40	126
05 lug 2022	32,60	32,60	31,30	31,70	31,70	1.214
04 lug 2022	31,90	32,60	31,80	32,60	32,60	930
01 lug 2022	31,50	32,80	31,30	32,10	32,10	2.245
30 giu 2022	30,50	31,50	30,30	31,20	31,20	1.965
29 giu 2022	30,80	31,00	30,80	31,00	31,00	359
28 giu 2022	30,60	31,00	30,40	31,00	31,00	698
27 giu 2022	30,20	31,10	30,20	31,10	31,10	38
24 giu 2022	30,40	31,20	30,30	31,10	31,10	436
23 giu 2022	29,80	31,50	29,80	30,90	30,90	2.269
22 giu 2022	28,70	29,90	28,20	29,90	29,90	4.445
21 giu 2022	30,60	30,60	29,50	29,50	29,50	3.001
20 giu 2022	31,50	31,50	30,60	30,60	30,60	2.003
17 giu 2022	32,70	32,70	31,50	31,90	31,90	5.669
16 giu 2022	32,90	33,40	30,70	31,60	31,60	9.033
15 giu 2022	32,00	32,70	31,80	32,70	32,70	1.963
14 giu 2022	31,60	31,80	31,00	31,70	31,70	576
13 giu 2022	30,40	31,40	30,40	31,30	31,30	2.225
10 giu 2022	31,90	31,90	31,30	31,90	31,90	869
09 giu 2022	32,90	32,90	31,90	32,00	32,00	897
08 giu 2022	32,70	33,10	32,40	33,00	33,00	830
07 giu 2022	32,50	32,70	31,30	32,70	32,70	2.687
06 giu 2022	32,40	32,50	31,50	32,10	32,10	1.072
03 giu 2022	31,70	32,40	30,70	31,40	31,40	5.038
02 giu 2022	31,90	32,20	31,20	31,20	31,20	1.352
01 giu 2022	31,40	32,00	30,90	31,90	31,90	1.927
31 mag 2022	31,40	31,50	30,00	31,30	31,30	5.008
30 mag 2022	30,90	31,40	30,00	31,40	31,40	2.155
30 mag 2022	0.8 Dividendo
27 mag 2022	30,30	30,90	30,00	30,90	30,10	3.714
26 mag 2022	30,70	31,50	30,00	30,30	29,52	3.380
25 mag 2022	28,40	30,70	28,40	30,70	29,91	3.160
24 mag 2022	28,00	30,70	27,90	28,90	28,15	6.588
23 mag 2022	28,20	28,20	28,00	28,00	27,28	739
20 mag 2022	27,70	28,50	27,70	28,20	27,47	3.691
19 mag 2022	27,80	27,90	27,50	27,60	26,89	720
18 mag 2022	28,00	28,30	27,50	27,80	27,08	2.416
17 mag 2022	28,20	28,20	27,90	27,90	27,18	1.293
16 mag 2022	28,60	29,10	27,90	27,90	27,18	952
13 mag 2022	28,90	28,90	28,20	28,20	27,47	1.309
12 mag 2022	28,00	29,20	27,60	28,90	28,15	4.912
11 mag 2022	28,20	28,60	27,70	28,60	27,86	1.448
10 mag 2022	28,00	28,40	27,70	27,70	26,98	937
09 mag 2022	28,30	28,60	27,80	27,90	27,18	802
06 mag 2022	28,60	28,60	28,00	28,20	27,47	3.236
05 mag 2022	28,10	29,00	28,10	28,10	27,37	1.185
04 mag 2022	28,00	28,90	28,00	28,20	27,47	2.869
03 mag 2022	28,00	28,50	27,60	27,60	26,89	329
02 mag 2022	27,90	28,80	27,50	27,70	26,98	1.077
29 apr 2022	28,00	29,10	27,60	27,60	26,89	1.491
28 apr 2022	28,20	28,70	28,00	28,30	27,57	1.616
27 apr 2022	28,80	29,20	28,20	28,20	27,47	1.914
26 apr 2022	29,40	29,50	28,80	28,80	28,05	2.108
25 apr 2022	29,20	29,20	28,40	29,10	28,35	978
22 apr 2022	29,00	29,20	28,80	29,20	28,44	1.094
21 apr 2022	28,70	29,90	28,70	28,80	28,05	1.964
20 apr 2022	28,00	28,90	28,00	28,30	27,57	2.389
19 apr 2022	28,00	28,10	27,40	27,90	27,18	2.115
14 apr 2022	28,00	28,10	27,70	28,00	27,28	2.212
13 apr 2022	28,40	28,70	27,40	28,10	27,37	3.050
12 apr 2022	28,80	28,80	28,30	28,40	27,66	720
11 apr 2022	28,10	29,00	28,00	28,90	28,15	2.643
08 apr 2022	29,10	29,60	28,70	28,70	27,96	873
07 apr 2022	29,80	29,80	28,60	28,60	27,86	1.678
06 apr 2022	30,00	30,00	28,60	28,80	28,05	2.587
05 apr 2022	30,80	30,90	29,70	30,00	29,22	1.071
04 apr 2022	32,00	32,00	30,50	30,90	30,10	955
01 apr 2022	31,30	31,30	30,50	30,70	29,91	623
31 mar 2022	32,00	32,00	31,40	31,40	30,59	1.310
30 mar 2022	32,00	32,40	32,00	32,00	31,17	1.419
29 mar 2022	32,20	32,40	31,50	32,20	31,37	1.993
28 mar 2022	31,40	32,40	30,90	32,20	31,37	3.378
25 mar 2022	31,50	31,50	30,10	30,90	30,10	1.307
24 mar 2022	31,30	31,50	31,10	31,10	30,29	1.427
23 mar 2022	31,20	31,50	31,00	31,00	30,20	1.308
22 mar 2022	30,90	32,10	30,70	31,70	30,88	1.801
21 mar 2022	31,10	31,50	30,30	30,90	30,10	1.621
18 mar 2022	29,90	30,80	29,40	30,20	29,42	1.009
17 mar 2022	29,60	29,90	28,90	29,90	29,13	8.072
16 mar 2022	28,90	29,90	28,00	29,60	28,83	2.671
15 mar 2022	29,40	29,50	28,40	28,40	27,66	1.187
14 mar 2022	27,30	30,00	27,30	29,30	28,54	7.122
11 mar 2022	28,50	28,50	26,60	26,80	26,11	10.403
10 mar 2022	29,50	29,60	28,40	28,40	27,66	2.466
09 mar 2022	27,40	29,30	27,40	29,30	28,54	3.709
08 mar 2022	24,70	28,20	24,70	27,40	26,69	3.944
07 mar 2022	27,50	28,00	24,10	25,40	24,74	12.303
04 mar 2022	30,30	30,30	27,30	27,30	26,59	9.216
03 mar 2022	28,80	30,10	28,80	30,10	29,32	3.401
02 mar 2022	29,30	29,90	28,10	28,60	27,86	8.619
01 mar 2022	33,40	34,10	29,40	29,40	28,64	15.238
28 feb 2022	31,90	33,00	31,90	32,70	31,85	1.359
25 feb 2022	32,60	32,70	31,30	32,00	31,17	2.649
24 feb 2022	30,10	31,30	30,10	31,20	30,39	7.839
23 feb 2022	34,20	34,30	32,30	32,30	31,46	14.338
22 feb 2022	35,00	35,20	33,90	34,50	33,61	3.282
21 feb 2022	36,80	37,00	35,30	35,30	34,39	1.789
18 feb 2022	35,70	37,00	35,40	36,10	35,17	2.135
17 feb 2022	35,30	36,30	35,30	35,70	34,78	874
16 feb 2022	35,60	35,80	35,30	35,60	34,68	953
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...

Dow Jones30.861,26-106,56(-0,34%)

Nasdaq 11.278,84-43,39(-0,38%)

Nikkei 22526.107,65-315,82(-1,20%)

EUR/USD1,0169-0,0101(-0,99%)

BTC-EUR19.794,12+482,88(+2,50%)

CMC Crypto 200435,52-0,00(-0,00%)

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

Dow Jones
30.861,26
-106,56(-0,34%)

Nasdaq
11.278,84
-43,39(-0,38%)

Nikkei 225
26.107,65
-315,82(-1,20%)

EUR/USD
1,0169
-0,0101(-0,99%)

BTC-EUR
19.794,12
+482,88(+2,50%)

CMC Crypto 200
435,52
-0,00(-0,00%)