Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202231,8031,8031,4031,4031,40126
05 lug 202232,6032,6031,3031,7031,701.214
04 lug 202231,9032,6031,8032,6032,60930
01 lug 202231,5032,8031,3032,1032,102.245
30 giu 202230,5031,5030,3031,2031,201.965
29 giu 202230,8031,0030,8031,0031,00359
28 giu 202230,6031,0030,4031,0031,00698
27 giu 202230,2031,1030,2031,1031,1038
24 giu 202230,4031,2030,3031,1031,10436
23 giu 202229,8031,5029,8030,9030,902.269
22 giu 202228,7029,9028,2029,9029,904.445
21 giu 202230,6030,6029,5029,5029,503.001
20 giu 202231,5031,5030,6030,6030,602.003
17 giu 202232,7032,7031,5031,9031,905.669
16 giu 202232,9033,4030,7031,6031,609.033
15 giu 202232,0032,7031,8032,7032,701.963
14 giu 202231,6031,8031,0031,7031,70576
13 giu 202230,4031,4030,4031,3031,302.225
10 giu 202231,9031,9031,3031,9031,90869
09 giu 202232,9032,9031,9032,0032,00897
08 giu 202232,7033,1032,4033,0033,00830
07 giu 202232,5032,7031,3032,7032,702.687
06 giu 202232,4032,5031,5032,1032,101.072
03 giu 202231,7032,4030,7031,4031,405.038
02 giu 202231,9032,2031,2031,2031,201.352
01 giu 202231,4032,0030,9031,9031,901.927
31 mag 202231,4031,5030,0031,3031,305.008
30 mag 202230,9031,4030,0031,4031,402.155
30 mag 20220.8 Dividendo
27 mag 202230,3030,9030,0030,9030,103.714
26 mag 202230,7031,5030,0030,3029,523.380
25 mag 202228,4030,7028,4030,7029,913.160
24 mag 202228,0030,7027,9028,9028,156.588
23 mag 202228,2028,2028,0028,0027,28739
20 mag 202227,7028,5027,7028,2027,473.691
19 mag 202227,8027,9027,5027,6026,89720
18 mag 202228,0028,3027,5027,8027,082.416
17 mag 202228,2028,2027,9027,9027,181.293
16 mag 202228,6029,1027,9027,9027,18952
13 mag 202228,9028,9028,2028,2027,471.309
12 mag 202228,0029,2027,6028,9028,154.912
11 mag 202228,2028,6027,7028,6027,861.448
10 mag 202228,0028,4027,7027,7026,98937
09 mag 202228,3028,6027,8027,9027,18802
06 mag 202228,6028,6028,0028,2027,473.236
05 mag 202228,1029,0028,1028,1027,371.185
04 mag 202228,0028,9028,0028,2027,472.869
03 mag 202228,0028,5027,6027,6026,89329
02 mag 202227,9028,8027,5027,7026,981.077
29 apr 202228,0029,1027,6027,6026,891.491
28 apr 202228,2028,7028,0028,3027,571.616
27 apr 202228,8029,2028,2028,2027,471.914
26 apr 202229,4029,5028,8028,8028,052.108
25 apr 202229,2029,2028,4029,1028,35978
22 apr 202229,0029,2028,8029,2028,441.094
21 apr 202228,7029,9028,7028,8028,051.964
20 apr 202228,0028,9028,0028,3027,572.389
19 apr 202228,0028,1027,4027,9027,182.115
14 apr 202228,0028,1027,7028,0027,282.212
13 apr 202228,4028,7027,4028,1027,373.050
12 apr 202228,8028,8028,3028,4027,66720
11 apr 202228,1029,0028,0028,9028,152.643
08 apr 202229,1029,6028,7028,7027,96873
07 apr 202229,8029,8028,6028,6027,861.678
06 apr 202230,0030,0028,6028,8028,052.587
05 apr 202230,8030,9029,7030,0029,221.071
04 apr 202232,0032,0030,5030,9030,10955
01 apr 202231,3031,3030,5030,7029,91623
31 mar 202232,0032,0031,4031,4030,591.310
30 mar 202232,0032,4032,0032,0031,171.419
29 mar 202232,2032,4031,5032,2031,371.993
28 mar 202231,4032,4030,9032,2031,373.378
25 mar 202231,5031,5030,1030,9030,101.307
24 mar 202231,3031,5031,1031,1030,291.427
23 mar 202231,2031,5031,0031,0030,201.308
22 mar 202230,9032,1030,7031,7030,881.801
21 mar 202231,1031,5030,3030,9030,101.621
18 mar 202229,9030,8029,4030,2029,421.009
17 mar 202229,6029,9028,9029,9029,138.072
16 mar 202228,9029,9028,0029,6028,832.671
15 mar 202229,4029,5028,4028,4027,661.187
14 mar 202227,3030,0027,3029,3028,547.122
11 mar 202228,5028,5026,6026,8026,1110.403
10 mar 202229,5029,6028,4028,4027,662.466
09 mar 202227,4029,3027,4029,3028,543.709
08 mar 202224,7028,2024,7027,4026,693.944
07 mar 202227,5028,0024,1025,4024,7412.303
04 mar 202230,3030,3027,3027,3026,599.216
03 mar 202228,8030,1028,8030,1029,323.401
02 mar 202229,3029,9028,1028,6027,868.619
01 mar 202233,4034,1029,4029,4028,6415.238
28 feb 202231,9033,0031,9032,7031,851.359
25 feb 202232,6032,7031,3032,0031,172.649
24 feb 202230,1031,3030,1031,2030,397.839
23 feb 202234,2034,3032,3032,3031,4614.338
22 feb 202235,0035,2033,9034,5033,613.282
21 feb 202236,8037,0035,3035,3034,391.789
18 feb 202235,7037,0035,4036,1035,172.135
17 feb 202235,3036,3035,3035,7034,78874
16 feb 202235,6035,8035,3035,6034,68953
*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...