Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,40+0,30 (+1,00%)
Alla chiusura: 04:50PM CEST
Periodo di tempo:
23 set 2022 - 23 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202330,4030,4030,0030,4030,40512
21 set 202330,5031,1030,1030,1030,10467
20 set 202330,4031,0030,0030,5030,502.174
19 set 202330,5031,0030,5030,7030,7091
18 set 202331,0031,2030,6031,2031,20673
15 set 202330,8031,0030,7031,0031,00357
14 set 202331,1031,1030,7030,7030,70368
13 set 202330,5031,2030,4030,7030,70413
12 set 202330,6030,7030,3030,7030,70545
11 set 202331,1031,3030,8030,8030,80809
08 set 202331,0031,0030,4030,8030,80253
07 set 202330,6031,2030,3031,0031,00773
06 set 202330,6030,7030,4030,6030,60490
05 set 202330,6031,0030,6031,0031,00537
04 set 202330,7031,0030,7031,0031,00685
01 set 202330,5031,0030,2030,3030,30790
31 ago 202330,0030,5030,0030,5030,501.375
30 ago 202331,1031,1029,9030,4030,401.420
29 ago 202331,2031,4030,9031,1031,10515
28 ago 202331,0031,2030,8031,2031,20452
25 ago 202330,7031,1030,4030,8030,801.633
24 ago 202330,8031,1030,8031,0031,0089
23 ago 202331,0031,0031,0031,0031,0070
22 ago 202330,5031,1030,4030,8030,80447
21 ago 202330,8031,5030,8031,2031,20366
18 ago 202331,1031,1030,7030,8030,80154
17 ago 202330,4031,3030,4031,0031,00733
16 ago 202330,9030,9030,6030,6030,60182
14 ago 202331,1031,1030,5030,7030,70594
11 ago 202330,9031,3030,9030,9030,90244
10 ago 202331,0031,3030,6031,3031,30735
09 ago 202330,5030,9030,3030,8030,80489
08 ago 202330,3031,2030,3031,1031,101.011
07 ago 202331,3031,3031,1031,3031,30583
04 ago 202330,2031,0030,2031,0031,001.204
03 ago 202330,5031,0030,5030,9030,90742
02 ago 202330,4030,7030,3030,5030,501.067
01 ago 202330,9031,0030,4030,7030,701.231
31 lug 202330,9030,9030,3030,9030,90384
28 lug 202331,1031,1030,7031,1031,10242
27 lug 202330,7031,1030,5031,1031,10526
26 lug 202330,3030,8030,3030,7030,70315
25 lug 202330,2030,7030,2030,7030,70170
24 lug 202330,6030,9030,1030,6030,601.796
21 lug 202330,6030,8030,2030,6030,60803
20 lug 202331,0031,1030,0030,5030,501.782
19 lug 202330,9031,0030,8031,0031,00695
18 lug 202330,9031,0030,6031,0031,00243
17 lug 202331,2031,2030,0030,5030,502.080
14 lug 202330,5030,9030,4030,9030,901.553
13 lug 202330,7030,7030,7030,7030,7090
12 lug 202330,2030,7030,2030,7030,70408
11 lug 202330,0030,7029,8030,7030,70552
10 lug 202330,6030,6030,5030,5030,50172
07 lug 202330,8030,8029,9030,6030,601.308
06 lug 202329,9030,0029,6029,6029,6086
05 lug 202330,1030,1029,5029,9029,90742
04 lug 202330,4031,0030,4030,7030,70323
03 lug 202330,8030,9030,6030,8030,80822
30 giu 202330,8030,9030,8030,9030,9074
29 giu 202331,1031,1030,4030,9030,90584
28 giu 202329,8031,2028,4030,7030,702.302
27 giu 202330,9031,1029,8029,8029,801.901
26 giu 202331,0031,3030,7030,7030,702.147
23 giu 202330,5030,9030,0030,9030,901.972
22 giu 202329,8030,7029,8030,1030,101.015
21 giu 202330,3030,3029,9029,9029,90167
20 giu 202330,6030,7030,0030,5030,502.238
19 giu 202330,6030,6030,2030,6030,60618
16 giu 202330,4030,6030,1030,2030,20902
15 giu 202329,9030,4029,8030,4030,40720
14 giu 202330,5030,5029,7030,1030,102.518
13 giu 202330,5030,5030,0030,5030,501.554
12 giu 202330,0030,4029,7030,3030,302.579
09 giu 202330,0030,0029,7029,7029,70827
08 giu 202328,9030,0028,9030,0030,002.007
07 giu 202329,2029,7029,2029,6029,60958
06 giu 202328,9029,9028,4029,1029,101.858
05 giu 202329,4029,8028,2028,8028,802.700
02 giu 202328,7028,7028,7028,7028,70-
01 giu 202329,3029,3028,7028,7028,7086
31 mag 202328,8029,4028,5029,0029,001.118
31 mag 20230.8 Dividendo
30 mag 202328,5029,5028,3029,4028,601.153
29 mag 202329,1029,1028,5029,0028,21482
26 mag 202328,6029,0028,6029,0028,21135
25 mag 202329,0029,0028,5028,8028,0223.890
24 mag 202328,4028,8028,3028,5027,72783
23 mag 202328,2028,5027,8028,5027,726.814
22 mag 202328,1028,3027,6028,3027,53610
19 mag 202327,9028,3027,8028,2027,43418
18 mag 202328,5028,5027,5028,3027,53993
17 mag 202327,3027,8027,1027,8027,04700
16 mag 202327,8027,9027,2027,7026,95745
15 mag 202327,0028,1026,8027,8027,041.578
12 mag 202328,4028,5027,0027,5026,754.225
11 mag 202327,4028,5027,1028,3027,532.128
10 mag 202328,1028,1027,1027,2026,46756
09 mag 202327,9028,1027,5027,6026,85839
08 mag 202327,6028,1027,1028,1027,34337
*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...