Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
35,80-1,20 (-3,24%)
Alla chiusura: 05:23PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202236,6037,0035,7035,8035,803.888
27 gen 202236,5037,0035,7037,0037,003.833
26 gen 202235,8037,0035,7036,5036,502.145
25 gen 202236,8036,8035,7036,1036,101.634
24 gen 202236,4037,6035,3035,9035,909.789
21 gen 202237,8038,0036,0036,6036,607.346
20 gen 202237,3037,8037,2037,8037,801.691
19 gen 202236,0037,0036,0037,0037,002.042
18 gen 202237,8037,8036,4036,7036,707.838
17 gen 202238,4038,4037,6038,0038,002.937
14 gen 202237,8038,7037,8038,2038,205.449
13 gen 202238,3039,3037,5037,5037,508.466
12 gen 202238,2038,5037,8038,3038,303.319
11 gen 202238,4038,6037,7037,8037,809.076
10 gen 202237,0037,4036,6037,4037,405.106
07 gen 202237,5038,0037,0037,0037,003.433
06 gen 202238,3038,5037,3038,1038,104.606
05 gen 202238,6039,0038,5038,6038,6012.066
04 gen 202239,0040,4038,2039,0039,0012.576
03 gen 202237,9038,8036,9038,5038,5011.788
30 dic 202137,0037,7036,9037,7037,703.342
29 dic 202137,3038,5037,0037,8037,804.733
28 dic 202136,7037,4036,4037,4037,403.355
27 dic 202135,3036,7035,3036,7036,703.525
23 dic 202136,2036,5035,8035,8035,80709
22 dic 202135,5036,3035,5036,0036,001.600
21 dic 202135,1035,9035,0035,1035,103.247
20 dic 202136,9037,0034,5034,8034,8011.605
17 dic 202137,5037,5035,9036,9036,902.348
16 dic 202136,1038,1036,0036,6036,605.866
15 dic 202135,4036,5035,4036,4036,401.993
14 dic 202136,4036,9035,2035,2035,202.343
13 dic 202136,3036,9035,9036,3036,302.069
10 dic 202136,0036,8035,9035,9035,90793
09 dic 202137,0037,0036,1036,6036,602.371
08 dic 202136,1036,9036,1036,8036,802.039
07 dic 202136,0036,5035,4036,5036,503.842
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
*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...