Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.622,19 +934,61 (+1,52%)
SosTravel.com S.p.A. (SOS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:11PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 1,1150 | 1,1400 | 1,1150 | 1,1250 | 1,1250 | 11.750 |
| 25 lug 2024 | 1,0800 | 1,1100 | 1,0800 | 1,1050 | 1,1050 | 2.500 |
| 24 lug 2024 | 1,0900 | 1,1100 | 1,0850 | 1,1100 | 1,1100 | 5.500 |
| 23 lug 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 1.250 |
| 22 lug 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 5.000 |
| 19 lug 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1100 | 1,1100 | 10.250 |
| 18 lug 2024 | 1,1000 | 1,1150 | 1,0850 | 1,1150 | 1,1150 | 14.750 |
| 17 lug 2024 | 1,1750 | 1,2000 | 1,1000 | 1,1000 | 1,1000 | 76.500 |
| 16 lug 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 15 lug 2024 | 1,2300 | 1,2300 | 1,1750 | 1,2050 | 1,2050 | 750 |
| 12 lug 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 11 lug 2024 | 1,1750 | 1,2050 | 1,1750 | 1,2050 | 1,2050 | 8.750 |
| 10 lug 2024 | 1,1800 | 1,2000 | 1,1800 | 1,1950 | 1,1950 | 5.000 |
| 09 lug 2024 | 1,2400 | 1,2400 | 1,1650 | 1,2000 | 1,2000 | 29.000 |
| 08 lug 2024 | 1,2450 | 1,2550 | 1,2450 | 1,2550 | 1,2550 | 500 |
| 05 lug 2024 | 1,2650 | 1,2800 | 1,2450 | 1,2700 | 1,2700 | 10.750 |
| 04 lug 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 7.250 |
| 03 lug 2024 | 1,2950 | 1,3400 | 1,2700 | 1,3250 | 1,3250 | 46.250 |
| 02 lug 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 3.000 |
| 01 lug 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | 10.500 |
| 28 giu 2024 | 1,2450 | 1,2600 | 1,2450 | 1,2600 | 1,2600 | 2.000 |
| 27 giu 2024 | 1,2050 | 1,2450 | 1,2050 | 1,2450 | 1,2450 | 5.500 |
| 26 giu 2024 | 1,2050 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | 4.250 |
| 25 giu 2024 | 1,2400 | 1,2400 | 1,2050 | 1,2050 | 1,2050 | 15.250 |
| 24 giu 2024 | 1,2250 | 1,2750 | 1,2250 | 1,2550 | 1,2550 | 10.750 |
| 21 giu 2024 | 1,2000 | 1,2450 | 1,2000 | 1,2250 | 1,2250 | 9.750 |
| 20 giu 2024 | 1,1800 | 1,2100 | 1,1800 | 1,2050 | 1,2050 | 3.750 |
| 19 giu 2024 | 1,1850 | 1,2050 | 1,1650 | 1,2050 | 1,2050 | 8.250 |
| 18 giu 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 5.000 |
| 17 giu 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 750 |
| 14 giu 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1.000 |
| 13 giu 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 8.250 |
| 12 giu 2024 | 1,2450 | 1,2500 | 1,2050 | 1,2150 | 1,2150 | 30.750 |
| 11 giu 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 3.000 |
| 10 giu 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 7.000 |
| 07 giu 2024 | 1,2700 | 1,2750 | 1,2500 | 1,2750 | 1,2750 | 6.000 |
| 06 giu 2024 | 1,3200 | 1,3400 | 1,2500 | 1,2750 | 1,2750 | 102.750 |
| 05 giu 2024 | 1,3800 | 1,3800 | 1,3250 | 1,3450 | 1,3450 | 23.250 |
| 04 giu 2024 | 1,3250 | 1,3700 | 1,3000 | 1,3700 | 1,3700 | 35.000 |
| 03 giu 2024 | 1,2500 | 1,3200 | 1,2500 | 1,3200 | 1,3200 | 52.500 |
| 31 mag 2024 | 1,2700 | 1,2800 | 1,2550 | 1,2800 | 1,2800 | 9.250 |
| 30 mag 2024 | 1,3650 | 1,3650 | 1,2400 | 1,2900 | 1,2900 | 59.500 |
| 29 mag 2024 | 1,3350 | 1,3750 | 1,3050 | 1,3700 | 1,3700 | 29.750 |
| 28 mag 2024 | 1,3750 | 1,3800 | 1,3350 | 1,3350 | 1,3350 | 33.250 |
| 27 mag 2024 | 1,3550 | 1,3950 | 1,3300 | 1,3900 | 1,3900 | 19.500 |
| 24 mag 2024 | 1,3300 | 1,3550 | 1,3250 | 1,3550 | 1,3550 | 16.750 |
| 23 mag 2024 | 1,4150 | 1,4350 | 1,3300 | 1,3300 | 1,3300 | 71.750 |
| 22 mag 2024 | 1,4350 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 56.750 |
| 21 mag 2024 | 1,4000 | 1,4400 | 1,3650 | 1,4300 | 1,4300 | 100.000 |
| 20 mag 2024 | 1,4000 | 1,4500 | 1,3250 | 1,3950 | 1,3950 | 174.500 |
| 17 mag 2024 | 1,3450 | 1,4100 | 1,3400 | 1,3950 | 1,3950 | 199.500 |
| 16 mag 2024 | 1,2900 | 1,3400 | 1,2550 | 1,3400 | 1,3400 | 56.250 |
| 15 mag 2024 | 1,2750 | 1,3200 | 1,2300 | 1,2800 | 1,2800 | 63.250 |
| 14 mag 2024 | 1,2650 | 1,2650 | 1,2350 | 1,2350 | 1,2350 | 3.250 |
| 13 mag 2024 | 1,2650 | 1,2700 | 1,2350 | 1,2650 | 1,2650 | 2.500 |
| 10 mag 2024 | 1,2500 | 1,2750 | 1,2500 | 1,2650 | 1,2650 | 4.500 |
| 09 mag 2024 | 1,2350 | 1,2550 | 1,2200 | 1,2500 | 1,2500 | 6.750 |
| 08 mag 2024 | 1,2000 | 1,2350 | 1,2000 | 1,2350 | 1,2350 | 8.250 |
| 07 mag 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 11.500 |
| 06 mag 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 03 mag 2024 | 1,1850 | 1,1850 | 1,1600 | 1,1850 | 1,1850 | 6.750 |
| 02 mag 2024 | 1,1950 | 1,1950 | 1,1700 | 1,1800 | 1,1800 | 6.250 |
| 30 apr 2024 | 1,2400 | 1,2550 | 1,1800 | 1,2000 | 1,2000 | 13.250 |
| 29 apr 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 8.750 |
| 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 |
| *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.