Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.840,56 -1.383,48 (-2,30%)
SosTravel.com S.p.A. (SOS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 3.250 |
| 25 apr 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 15.000 |
| 24 apr 2024 | 1,1500 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 8.500 |
| 23 apr 2024 | 1,1400 | 1,1750 | 1,1300 | 1,1750 | 1,1750 | 10.000 |
| 22 apr 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
| 19 apr 2024 | 1,1300 | 1,1450 | 1,1300 | 1,1450 | 1,1450 | 2.500 |
| 18 apr 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 4.250 |
| 17 apr 2024 | 1,1250 | 1,1250 | 1,0950 | 1,1000 | 1,1000 | 7.250 |
| 16 apr 2024 | 1,1400 | 1,1400 | 1,0900 | 1,1200 | 1,1200 | 19.750 |
| 15 apr 2024 | 1,1500 | 1,1650 | 1,1400 | 1,1400 | 1,1400 | 17.000 |
| 12 apr 2024 | 1,1750 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 8.750 |
| 11 apr 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 5.250 |
| 10 apr 2024 | 1,2150 | 1,2150 | 1,1650 | 1,1950 | 1,1950 | 7.750 |
| 09 apr 2024 | 1,1950 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 7.250 |
| 08 apr 2024 | 1,1800 | 1,1950 | 1,1550 | 1,1950 | 1,1950 | 19.250 |
| 05 apr 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 46.250 |
| 04 apr 2024 | 1,2750 | 1,2750 | 1,2500 | 1,2700 | 1,2700 | 2.500 |
| 03 apr 2024 | 1,2400 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 6.250 |
| 02 apr 2024 | 1,3450 | 1,3450 | 1,2500 | 1,2650 | 1,2650 | 90.250 |
| 28 mar 2024 | 1,4050 | 1,4250 | 1,3250 | 1,3800 | 1,3800 | 106.500 |
| 27 mar 2024 | 1,4250 | 1,4800 | 1,3600 | 1,4250 | 1,4250 | 286.750 |
| 26 mar 2024 | 1,3250 | 1,4400 | 1,2900 | 1,4200 | 1,4200 | 240.250 |
| 25 mar 2024 | 1,2650 | 1,3150 | 1,2400 | 1,3100 | 1,3100 | 71.000 |
| 22 mar 2024 | 1,2850 | 1,3250 | 1,2500 | 1,2850 | 1,2850 | 65.000 |
| 21 mar 2024 | 1,2250 | 1,3000 | 1,2050 | 1,2650 | 1,2650 | 33.750 |
| 20 mar 2024 | 1,1650 | 1,2500 | 1,1600 | 1,2450 | 1,2450 | 49.000 |
| 19 mar 2024 | 1,1700 | 1,1950 | 1,1550 | 1,1950 | 1,1950 | 17.250 |
| 18 mar 2024 | 1,1950 | 1,1950 | 1,1650 | 1,1950 | 1,1950 | 15.250 |
| 15 mar 2024 | 1,2150 | 1,2600 | 1,1900 | 1,1950 | 1,1950 | 9.000 |
| 14 mar 2024 | 1,2200 | 1,2450 | 1,1900 | 1,2450 | 1,2450 | 44.750 |
| 13 mar 2024 | 1,2300 | 1,2550 | 1,2100 | 1,2200 | 1,2200 | 13.000 |
| 12 mar 2024 | 1,2500 | 1,2750 | 1,2000 | 1,2450 | 1,2450 | 38.500 |
| 11 mar 2024 | 1,3050 | 1,3950 | 1,2300 | 1,2400 | 1,2400 | 325.500 |
| 08 mar 2024 | 1,2100 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 134.250 |
| 07 mar 2024 | 1,1600 | 1,2400 | 1,1400 | 1,2100 | 1,2100 | 40.500 |
| 06 mar 2024 | 1,1200 | 1,1950 | 1,1200 | 1,1600 | 1,1600 | 61.250 |
| 05 mar 2024 | 1,1100 | 1,1250 | 1,1000 | 1,1000 | 1,1000 | 5.500 |
| 04 mar 2024 | 1,1200 | 1,1200 | 1,0850 | 1,0850 | 1,0850 | 2.250 |
| 01 mar 2024 | 1,1500 | 1,1500 | 1,1250 | 1,1500 | 1,1500 | 4.000 |
| 29 feb 2024 | 1,1400 | 1,1950 | 1,1400 | 1,1550 | 1,1550 | 24.000 |
| 28 feb 2024 | 1,0950 | 1,1850 | 1,0750 | 1,1400 | 1,1400 | 58.000 |
| 27 feb 2024 | 1,1050 | 1,1050 | 1,0750 | 1,1000 | 1,1000 | 8.250 |
| 26 feb 2024 | 1,0800 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 4.250 |
| 23 feb 2024 | 1,0900 | 1,1100 | 1,0800 | 1,0850 | 1,0850 | 9.250 |
| 22 feb 2024 | 1,1700 | 1,1750 | 1,0950 | 1,1150 | 1,1150 | 72.500 |
| 21 feb 2024 | 1,1000 | 1,2200 | 1,1000 | 1,1600 | 1,1600 | 242.500 |
| 20 feb 2024 | 1,0300 | 1,0450 | 1,0150 | 1,0400 | 1,0400 | 16.250 |
| 19 feb 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 16 feb 2024 | 1,0300 | 1,0300 | 1,0250 | 1,0250 | 1,0250 | 750 |
| 15 feb 2024 | 1,0500 | 1,0500 | 1,0250 | 1,0250 | 1,0250 | 4.250 |
| 14 feb 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 2.750 |
| 13 feb 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 3.000 |
| 12 feb 2024 | 1,0400 | 1,0550 | 1,0400 | 1,0550 | 1,0550 | 3.750 |
| 09 feb 2024 | 1,0350 | 1,0600 | 1,0350 | 1,0600 | 1,0600 | 1.750 |
| 08 feb 2024 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 250 |
| 07 feb 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 2.000 |
| 06 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1.500 |
| 05 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 02 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1.500 |
| 01 feb 2024 | 1,0600 | 1,1300 | 1,0500 | 1,1300 | 1,1300 | 15.500 |
| 31 gen 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 3.250 |
| 30 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 2.000 |
| 29 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 26 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 2.750 |
| 25 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 2.250 |
| 24 gen 2024 | 1,0400 | 1,0900 | 1,0400 | 1,0800 | 1,0800 | 9.750 |
| 23 gen 2024 | 1,0550 | 1,0700 | 1,0450 | 1,0700 | 1,0700 | 14.000 |
| 22 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1.500 |
| 19 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 500 |
| 18 gen 2024 | 1,0750 | 1,0900 | 1,0650 | 1,0650 | 1,0650 | 13.750 |
| 17 gen 2024 | 1,0650 | 1,0750 | 1,0600 | 1,0750 | 1,0750 | 3.750 |
| 16 gen 2024 | 1,0650 | 1,0900 | 1,0650 | 1,0650 | 1,0650 | 3.000 |
| 15 gen 2024 | 1,0750 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 42.250 |
| 12 gen 2024 | 1,1150 | 1,1450 | 1,0800 | 1,0900 | 1,0900 | 38.250 |
| 11 gen 2024 | 1,1600 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 57.250 |
| 10 gen 2024 | 1,2250 | 1,3300 | 1,1600 | 1,1700 | 1,1700 | 214.750 |
| 09 gen 2024 | 1,0650 | 1,2300 | 1,0650 | 1,2000 | 1,2000 | 160.500 |
| 08 gen 2024 | 1,0550 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 12.000 |
| 05 gen 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 2.000 |
| 04 gen 2024 | 1,0450 | 1,0500 | 1,0450 | 1,0500 | 1,0500 | 2.500 |
| 03 gen 2024 | 1,0600 | 1,0700 | 1,0350 | 1,0500 | 1,0500 | 14.250 |
| 02 gen 2024 | 1,0550 | 1,0600 | 1,0550 | 1,0600 | 1,0600 | 1.250 |
| 29 dic 2023 | 1,0400 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 17.750 |
| 28 dic 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 500 |
| 27 dic 2023 | 1,0350 | 1,0350 | 1,0150 | 1,0350 | 1,0350 | 3.000 |
| 22 dic 2023 | 1,0150 | 1,0300 | 1,0050 | 1,0150 | 1,0150 | 8.000 |
| 21 dic 2023 | 1,0550 | 1,0550 | 0,9900 | 1,0100 | 1,0100 | 38.250 |
| 20 dic 2023 | 1,0700 | 1,0750 | 1,0300 | 1,0400 | 1,0400 | 21.000 |
| 19 dic 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 750 |
| 18 dic 2023 | 1,0450 | 1,0600 | 1,0450 | 1,0600 | 1,0600 | 3.750 |
| 15 dic 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 14 dic 2023 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 4.750 |
| 13 dic 2023 | 1,0400 | 1,0400 | 1,0350 | 1,0350 | 1,0350 | 2.250 |
| 12 dic 2023 | 1,0600 | 1,0600 | 1,0450 | 1,0600 | 1,0600 | 2.500 |
| 11 dic 2023 | 1,0300 | 1,0700 | 1,0300 | 1,0600 | 1,0600 | 29.500 |
| 08 dic 2023 | 1,0550 | 1,0550 | 1,0250 | 1,0250 | 1,0250 | 2.500 |
| 07 dic 2023 | 1,0350 | 1,0350 | 1,0300 | 1,0300 | 1,0300 | 2.750 |
| 06 dic 2023 | 1,0400 | 1,0400 | 1,0350 | 1,0350 | 1,0350 | 1.000 |
| 05 dic 2023 | 1,0550 | 1,0550 | 1,0400 | 1,0400 | 1,0400 | 750 |
| 04 dic 2023 | 1,0300 | 1,0350 | 1,0300 | 1,0350 | 1,0350 | 1.250 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.