Italia markets closed

SosTravel.com S.p.A. (SOS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,2300-0,0100 (-0,81%)
Alla chiusura: 04:58PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20241,23001,23001,23001,23001,23001.000
13 giu 20241,20001,24001,20001,24001,24008.250
12 giu 20241,24501,25001,20501,21501,215030.750
11 giu 20241,28501,28501,28501,28501,28503.000
10 giu 20241,29001,29001,25001,26001,26007.000
07 giu 20241,27001,27501,25001,27501,27506.000
06 giu 20241,32001,34001,25001,27501,2750102.750
05 giu 20241,38001,38001,32501,34501,345023.250
04 giu 20241,32501,37001,30001,37001,370035.000
03 giu 20241,25001,32001,25001,32001,320052.500
31 mag 20241,27001,28001,25501,28001,28009.250
30 mag 20241,36501,36501,24001,29001,290059.500
29 mag 20241,33501,37501,30501,37001,370029.750
28 mag 20241,37501,38001,33501,33501,335033.250
27 mag 20241,35501,39501,33001,39001,390019.500
24 mag 20241,33001,35501,32501,35501,355016.750
23 mag 20241,41501,43501,33001,33001,330071.750
22 mag 20241,43501,44001,39001,42001,420056.750
21 mag 20241,40001,44001,36501,43001,4300100.000
20 mag 20241,40001,45001,32501,39501,3950174.500
17 mag 20241,34501,41001,34001,39501,3950199.500
16 mag 20241,29001,34001,25501,34001,340056.250
15 mag 20241,27501,32001,23001,28001,280063.250
14 mag 20241,26501,26501,23501,23501,23503.250
13 mag 20241,26501,27001,23501,26501,26502.500
10 mag 20241,25001,27501,25001,26501,26504.500
09 mag 20241,23501,25501,22001,25001,25006.750
08 mag 20241,20001,23501,20001,23501,23508.250
07 mag 20241,18001,19001,16001,19001,190011.500
06 mag 20241,18501,18501,18501,18501,1850-
03 mag 20241,18501,18501,16001,18501,18506.750
02 mag 20241,19501,19501,17001,18001,18006.250
30 apr 20241,24001,25501,18001,20001,200013.250
29 apr 20241,25001,25001,20001,24001,24008.750
26 apr 20241,20001,24001,20001,22001,22003.250
25 apr 20241,20001,24001,20001,20001,200015.000
24 apr 20241,15001,21001,15001,19001,19008.500
23 apr 20241,14001,17501,13001,17501,175010.000
22 apr 20241,14501,14501,14501,14501,1450-
19 apr 20241,13001,14501,13001,14501,14502.500
18 apr 20241,10001,13001,10001,12001,12004.250
17 apr 20241,12501,12501,09501,10001,10007.250
16 apr 20241,14001,14001,09001,12001,120019.750
15 apr 20241,15001,16501,14001,14001,140017.000
12 apr 20241,17501,18001,16001,17001,17008.750
11 apr 20241,20001,20001,17001,17001,17005.250
10 apr 20241,21501,21501,16501,19501,19507.750
09 apr 20241,19501,20001,17001,20001,20007.250
08 apr 20241,18001,19501,15501,19501,195019.250
05 apr 20241,25001,25001,19001,20001,200046.250
04 apr 20241,27501,27501,25001,27001,27002.500
03 apr 20241,24001,28001,23001,28001,28006.250
02 apr 20241,34501,34501,25001,26501,265090.250
28 mar 20241,40501,42501,32501,38001,3800106.500
27 mar 20241,42501,48001,36001,42501,4250286.750
26 mar 20241,32501,44001,29001,42001,4200240.250
25 mar 20241,26501,31501,24001,31001,310071.000
22 mar 20241,28501,32501,25001,28501,285065.000
21 mar 20241,22501,30001,20501,26501,265033.750
20 mar 20241,16501,25001,16001,24501,245049.000
19 mar 20241,17001,19501,15501,19501,195017.250
18 mar 20241,19501,19501,16501,19501,195015.250
15 mar 20241,21501,26001,19001,19501,19509.000
14 mar 20241,22001,24501,19001,24501,245044.750
13 mar 20241,23001,25501,21001,22001,220013.000
12 mar 20241,25001,27501,20001,24501,245038.500
11 mar 20241,30501,39501,23001,24001,2400325.500
08 mar 20241,21001,30001,21001,30001,3000134.250
07 mar 20241,16001,24001,14001,21001,210040.500
06 mar 20241,12001,19501,12001,16001,160061.250
05 mar 20241,11001,12501,10001,10001,10005.500
04 mar 20241,12001,12001,08501,08501,08502.250
01 mar 20241,15001,15001,12501,15001,15004.000
29 feb 20241,14001,19501,14001,15501,155024.000
28 feb 20241,09501,18501,07501,14001,140058.000
27 feb 20241,10501,10501,07501,10001,10008.250
26 feb 20241,08001,10001,07001,10001,10004.250
23 feb 20241,09001,11001,08001,08501,08509.250
22 feb 20241,17001,17501,09501,11501,115072.500
21 feb 20241,10001,22001,10001,16001,1600242.500
20 feb 20241,03001,04501,01501,04001,040016.250
19 feb 20241,02501,02501,02501,02501,0250-
16 feb 20241,03001,03001,02501,02501,0250750
15 feb 20241,05001,05001,02501,02501,02504.250
14 feb 20241,04501,04501,04501,04501,04502.750
13 feb 20241,05001,05001,03001,05001,05003.000
12 feb 20241,04001,05501,04001,05501,05503.750
09 feb 20241,03501,06001,03501,06001,06001.750
08 feb 20241,07501,07501,07501,07501,0750250
07 feb 20241,04501,04501,04501,04501,04502.000
06 feb 20241,07001,07001,07001,07001,07001.500
05 feb 20241,10001,10001,10001,10001,1000-
02 feb 20241,10001,10001,10001,10001,10001.500
01 feb 20241,06001,13001,05001,13001,130015.500
31 gen 20241,06001,06001,06001,06001,06003.250
30 gen 20241,05001,05001,05001,05001,05002.000
29 gen 20241,08001,08001,08001,08001,0800-
26 gen 20241,08001,08001,08001,08001,08002.750
25 gen 20241,08001,08001,08001,08001,08002.250
24 gen 20241,04001,09001,04001,08001,08009.750
*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...