Mail

SOM.MI - Somec S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	28,70	28,70	28,70	28,70	28,70	-
01 giu 2023	29,30	29,30	28,70	28,70	28,70	86
31 mag 2023	28,80	29,40	28,50	29,00	29,00	1.118
31 mag 2023	0.8 Dividendo
30 mag 2023	28,50	29,50	28,30	29,40	28,60	1.153
29 mag 2023	29,10	29,10	28,50	29,00	28,21	482
26 mag 2023	28,60	29,00	28,60	29,00	28,21	135
25 mag 2023	29,00	29,00	28,50	28,80	28,02	23.890
24 mag 2023	28,40	28,80	28,30	28,50	27,72	783
23 mag 2023	28,20	28,50	27,80	28,50	27,72	6.814
22 mag 2023	28,10	28,30	27,60	28,30	27,53	610
19 mag 2023	27,90	28,30	27,80	28,20	27,43	418
18 mag 2023	28,50	28,50	27,50	28,30	27,53	993
17 mag 2023	27,30	27,80	27,10	27,80	27,04	700
16 mag 2023	27,80	27,90	27,20	27,70	26,95	745
15 mag 2023	27,00	28,10	26,80	27,80	27,04	1.578
12 mag 2023	28,40	28,50	27,00	27,50	26,75	4.225
11 mag 2023	27,40	28,50	27,10	28,30	27,53	2.128
10 mag 2023	28,10	28,10	27,10	27,20	26,46	756
09 mag 2023	27,90	28,10	27,50	27,60	26,85	839
08 mag 2023	27,60	28,10	27,10	28,10	27,34	337
05 mag 2023	27,60	27,60	26,90	26,90	26,17	352
04 mag 2023	26,90	27,60	26,60	27,50	26,75	228
03 mag 2023	26,80	27,50	26,60	27,50	26,75	684
02 mag 2023	27,60	28,00	27,10	27,20	26,46	1.168
28 apr 2023	27,80	28,30	27,80	27,90	27,14	29
27 apr 2023	28,00	28,00	28,00	28,00	27,24	101
26 apr 2023	27,70	28,20	27,60	27,60	26,85	619
25 apr 2023	28,00	28,10	27,80	28,10	27,34	436
24 apr 2023	28,10	28,30	28,00	28,00	27,24	661
21 apr 2023	28,70	28,70	28,20	28,50	27,72	194
20 apr 2023	28,90	28,90	28,10	28,50	27,72	1.476
19 apr 2023	28,60	28,90	28,30	28,90	28,11	550
18 apr 2023	28,70	29,00	28,30	28,30	27,53	3.277
17 apr 2023	28,60	28,70	28,20	28,70	27,92	1.035
14 apr 2023	29,00	29,00	28,80	28,80	28,02	4.672
13 apr 2023	29,00	29,00	28,60	29,00	28,21	1.129
12 apr 2023	28,80	29,00	28,40	29,00	28,21	14.533
11 apr 2023	28,80	28,80	28,80	28,80	28,02	50
06 apr 2023	28,90	28,90	28,20	28,40	27,63	919
05 apr 2023	27,50	28,50	27,50	28,00	27,24	712
04 apr 2023	27,00	27,90	27,00	27,80	27,04	1.384
03 apr 2023	27,60	28,00	27,40	27,70	26,95	699
31 mar 2023	28,10	28,70	27,90	27,90	27,14	1.325
30 mar 2023	28,00	28,50	28,00	28,20	27,43	679
29 mar 2023	28,00	28,50	28,00	28,00	27,24	763
28 mar 2023	28,60	28,70	28,40	28,40	27,63	980
27 mar 2023	29,00	29,20	28,60	29,00	28,21	678
24 mar 2023	28,30	28,70	28,00	28,70	27,92	728
23 mar 2023	28,00	28,80	28,00	28,30	27,53	813
22 mar 2023	28,20	28,40	27,60	28,00	27,24	1.366
21 mar 2023	28,60	28,60	28,20	28,20	27,43	229
20 mar 2023	27,90	28,50	26,50	27,60	26,85	754
17 mar 2023	28,40	28,50	27,80	27,80	27,04	109
16 mar 2023	28,00	28,60	27,50	28,40	27,63	820
15 mar 2023	28,20	28,20	27,80	28,00	27,24	470
14 mar 2023	28,00	29,30	27,80	28,60	27,82	1.011
13 mar 2023	27,10	27,80	26,80	27,80	27,04	967
10 mar 2023	26,50	27,80	26,50	27,50	26,75	1.897
09 mar 2023	28,20	28,20	26,60	26,60	25,88	5.041
08 mar 2023	30,50	30,50	28,60	28,60	27,82	2.639
07 mar 2023	29,50	29,70	29,50	29,70	28,89	315
06 mar 2023	30,00	30,10	29,50	29,90	29,09	777
03 mar 2023	30,50	30,50	29,70	29,80	28,99	980
02 mar 2023	30,30	30,30	30,30	30,30	29,48	6
01 mar 2023	30,50	30,50	30,30	30,30	29,48	13
28 feb 2023	30,20	30,50	30,20	30,30	29,48	551
27 feb 2023	30,10	30,50	30,00	30,50	29,67	234
24 feb 2023	30,40	30,50	30,00	30,50	29,67	379
23 feb 2023	31,20	31,20	30,10	30,10	29,28	806
22 feb 2023	30,60	31,10	30,40	31,10	30,25	252
21 feb 2023	30,80	31,60	30,60	30,90	30,06	953
20 feb 2023	31,30	31,80	30,80	31,80	30,93	959
17 feb 2023	30,00	31,20	30,00	31,20	30,35	505
16 feb 2023	30,70	30,70	30,10	30,20	29,38	227
15 feb 2023	30,30	30,70	30,20	30,20	29,38	245
14 feb 2023	30,50	30,70	30,20	30,50	29,67	549
13 feb 2023	31,70	31,80	30,80	31,00	30,16	3.013
10 feb 2023	31,30	31,70	30,90	31,70	30,84	1.932
09 feb 2023	31,20	31,20	30,70	30,70	29,86	332
08 feb 2023	31,00	31,00	31,00	31,00	30,16	985
07 feb 2023	30,90	31,00	30,90	31,00	30,16	189
06 feb 2023	30,70	31,30	30,70	30,70	29,86	535
03 feb 2023	30,90	31,60	30,80	31,40	30,55	1.140
02 feb 2023	31,90	31,90	31,10	31,80	30,93	1.544
01 feb 2023	31,70	32,60	31,70	32,10	31,23	1.965
31 gen 2023	32,10	32,10	31,00	31,20	30,35	636
30 gen 2023	31,50	32,10	31,30	32,10	31,23	510
27 gen 2023	30,00	32,00	29,80	32,00	31,13	2.995
26 gen 2023	31,00	31,50	29,20	30,00	29,18	4.063
25 gen 2023	32,00	32,00	31,10	31,10	30,25	1.488
24 gen 2023	32,40	33,00	31,70	32,10	31,23	1.870
23 gen 2023	33,10	33,10	33,10	33,10	32,20	-
20 gen 2023	32,20	33,10	32,10	33,10	32,20	814
19 gen 2023	32,50	32,80	31,90	32,70	31,81	1.094
18 gen 2023	33,10	33,10	32,70	32,80	31,91	233
17 gen 2023	33,00	33,70	33,00	33,10	32,20	479
16 gen 2023	33,60	33,60	33,50	33,60	32,69	428
13 gen 2023	33,80	33,80	33,20	33,60	32,69	524
12 gen 2023	32,70	33,50	32,70	33,10	32,20	1.762
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...