SOM.MI - Somec S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 mag 202327,6027,6026,9026,9026,17352
04 mag 202326,9027,6026,6027,5026,75228
03 mag 202326,8027,5026,6027,5026,75684
02 mag 202327,6028,0027,1027,2026,461.168
28 apr 202327,8028,3027,8027,9027,1429
27 apr 202328,0028,0028,0028,0027,24101
26 apr 202327,7028,2027,6027,6026,85619
25 apr 202328,0028,1027,8028,1027,34436
24 apr 202328,1028,3028,0028,0027,24661
21 apr 202328,7028,7028,2028,5027,72194
20 apr 202328,9028,9028,1028,5027,721.476
19 apr 202328,6028,9028,3028,9028,11550
18 apr 202328,7029,0028,3028,3027,533.277
17 apr 202328,6028,7028,2028,7027,921.035
14 apr 202329,0029,0028,8028,8028,024.672
13 apr 202329,0029,0028,6029,0028,211.129
12 apr 202328,8029,0028,4029,0028,2114.533
11 apr 202328,8028,8028,8028,8028,0250
06 apr 202328,9028,9028,2028,4027,63919
05 apr 202327,5028,5027,5028,0027,24712
04 apr 202327,0027,9027,0027,8027,041.384
03 apr 202327,6028,0027,4027,7026,95699
31 mar 202328,1028,7027,9027,9027,141.325
30 mar 202328,0028,5028,0028,2027,43679
29 mar 202328,0028,5028,0028,0027,24763
28 mar 202328,6028,7028,4028,4027,63980
27 mar 202329,0029,2028,6029,0028,21678
24 mar 202328,3028,7028,0028,7027,92728
23 mar 202328,0028,8028,0028,3027,53813
22 mar 202328,2028,4027,6028,0027,241.366
21 mar 202328,6028,6028,2028,2027,43229
20 mar 202327,9028,5026,5027,6026,85754
17 mar 202328,4028,5027,8027,8027,04109
16 mar 202328,0028,6027,5028,4027,63820
15 mar 202328,2028,2027,8028,0027,24470
14 mar 202328,0029,3027,8028,6027,821.011
13 mar 202327,1027,8026,8027,8027,04967
10 mar 202326,5027,8026,5027,5026,751.897
09 mar 202328,2028,2026,6026,6025,885.041
08 mar 202330,5030,5028,6028,6027,822.639
07 mar 202329,5029,7029,5029,7028,89315
06 mar 202330,0030,1029,5029,9029,09777
03 mar 202330,5030,5029,7029,8028,99980
02 mar 202330,3030,3030,3030,3029,486
01 mar 202330,5030,5030,3030,3029,4813
28 feb 202330,2030,5030,2030,3029,48551
27 feb 202330,1030,5030,0030,5029,67234
24 feb 202330,4030,5030,0030,5029,67379
23 feb 202331,2031,2030,1030,1029,28806
22 feb 202330,6031,1030,4031,1030,25252
21 feb 202330,8031,6030,6030,9030,06953
20 feb 202331,3031,8030,8031,8030,93959
17 feb 202330,0031,2030,0031,2030,35505
16 feb 202330,7030,7030,1030,2029,38227
15 feb 202330,3030,7030,2030,2029,38245
14 feb 202330,5030,7030,2030,5029,67549
13 feb 202331,7031,8030,8031,0030,163.013
10 feb 202331,3031,7030,9031,7030,841.932
09 feb 202331,2031,2030,7030,7029,86332
08 feb 202331,0031,0031,0031,0030,16985
07 feb 202330,9031,0030,9031,0030,16189
06 feb 202330,7031,3030,7030,7029,86535
03 feb 202330,9031,6030,8031,4030,551.140
02 feb 202331,9031,9031,1031,8030,931.544
01 feb 202331,7032,6031,7032,1031,231.965
31 gen 202332,1032,1031,0031,2030,35636
30 gen 202331,5032,1031,3032,1031,23510
27 gen 202330,0032,0029,8032,0031,132.995
26 gen 202331,0031,5029,2030,0029,184.063
25 gen 202332,0032,0031,1031,1030,251.488
24 gen 202332,4033,0031,7032,1031,231.870
23 gen 202333,1033,1033,1033,1032,20-
20 gen 202332,2033,1032,1033,1032,20814
19 gen 202332,5032,8031,9032,7031,811.094
18 gen 202333,1033,1032,7032,8031,91233
17 gen 202333,0033,7033,0033,1032,20479
16 gen 202333,6033,6033,5033,6032,69428
13 gen 202333,8033,8033,2033,6032,69524
12 gen 202332,7033,5032,7033,1032,201.762
*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...