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
59.380,36 +524,36 (+0,89%)
Servizi Italia S.p.A. (SRI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,8400 | 1,8450 | 1,8100 | 1,8300 | 1,8300 | 41.943 |
| 25 apr 2024 | 1,8050 | 1,8350 | 1,8050 | 1,8350 | 1,8350 | 28.806 |
| 24 apr 2024 | 1,8000 | 1,8100 | 1,7900 | 1,8000 | 1,8000 | 12.327 |
| 23 apr 2024 | 1,7800 | 1,8050 | 1,7800 | 1,8050 | 1,8050 | 6.508 |
| 22 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 7.939 |
| 19 apr 2024 | 1,7700 | 1,7950 | 1,7700 | 1,7950 | 1,7950 | 1.181 |
| 18 apr 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 17 apr 2024 | 1,7750 | 1,7900 | 1,7650 | 1,7800 | 1,7800 | 22.352 |
| 16 apr 2024 | 1,7750 | 1,7800 | 1,7200 | 1,7500 | 1,7500 | 23.994 |
| 15 apr 2024 | 1,7450 | 1,7900 | 1,7300 | 1,7900 | 1,7900 | 22.050 |
| 12 apr 2024 | 1,7300 | 1,7450 | 1,7300 | 1,7400 | 1,7400 | 16.126 |
| 11 apr 2024 | 1,7050 | 1,7450 | 1,7050 | 1,7450 | 1,7450 | 15.542 |
| 10 apr 2024 | 1,7400 | 1,7400 | 1,7050 | 1,7200 | 1,7200 | 854 |
| 09 apr 2024 | 1,7100 | 1,7200 | 1,7000 | 1,7050 | 1,7050 | 546 |
| 08 apr 2024 | 1,7050 | 1,7150 | 1,6900 | 1,7100 | 1,7100 | 7.203 |
| 05 apr 2024 | 1,6850 | 1,7050 | 1,6800 | 1,7050 | 1,7050 | 14.440 |
| 04 apr 2024 | 1,6900 | 1,6900 | 1,6150 | 1,6850 | 1,6850 | 18.336 |
| 03 apr 2024 | 1,7300 | 1,7300 | 1,6900 | 1,7100 | 1,7100 | 12.886 |
| 02 apr 2024 | 1,6900 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 4.279 |
| 28 mar 2024 | 1,7000 | 1,7150 | 1,6950 | 1,7150 | 1,7150 | 6.334 |
| 27 mar 2024 | 1,7200 | 1,7300 | 1,7050 | 1,7300 | 1,7300 | 5.554 |
| 26 mar 2024 | 1,7350 | 1,7450 | 1,7050 | 1,7450 | 1,7450 | 15.250 |
| 25 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 22 mar 2024 | 1,7450 | 1,7450 | 1,7100 | 1,7400 | 1,7400 | 12.255 |
| 21 mar 2024 | 1,7300 | 1,7300 | 1,6950 | 1,7300 | 1,7300 | 8.674 |
| 20 mar 2024 | 1,7450 | 1,7450 | 1,7100 | 1,7200 | 1,7200 | 6.700 |
| 19 mar 2024 | 1,7100 | 1,7450 | 1,7050 | 1,7400 | 1,7400 | 37.000 |
| 18 mar 2024 | 1,7500 | 1,7500 | 1,6650 | 1,6900 | 1,6900 | 5.728 |
| 15 mar 2024 | 1,7150 | 1,7750 | 1,6550 | 1,7000 | 1,7000 | 168.661 |
| 14 mar 2024 | 1,8150 | 1,8250 | 1,6900 | 1,7050 | 1,7050 | 114.066 |
| 13 mar 2024 | 1,8100 | 1,8250 | 1,7800 | 1,7900 | 1,7900 | 44.592 |
| 12 mar 2024 | 1,8000 | 1,8100 | 1,7750 | 1,8050 | 1,8050 | 14.569 |
| 11 mar 2024 | 1,7750 | 1,7900 | 1,7500 | 1,7850 | 1,7850 | 41.166 |
| 08 mar 2024 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 50 |
| 07 mar 2024 | 1,7700 | 1,7800 | 1,7500 | 1,7800 | 1,7800 | 15.134 |
| 06 mar 2024 | 1,7650 | 1,8000 | 1,7500 | 1,7700 | 1,7700 | 25.189 |
| 05 mar 2024 | 1,7800 | 1,7850 | 1,7800 | 1,7850 | 1,7850 | 441 |
| 04 mar 2024 | 1,8050 | 1,8150 | 1,7800 | 1,8000 | 1,8000 | 4.826 |
| 01 mar 2024 | 1,8000 | 1,8150 | 1,7750 | 1,8150 | 1,8150 | 50.247 |
| 29 feb 2024 | 1,7700 | 1,7950 | 1,7700 | 1,7950 | 1,7950 | 4.758 |
| 28 feb 2024 | 1,7900 | 1,7950 | 1,7750 | 1,7800 | 1,7800 | 9.084 |
| 27 feb 2024 | 1,7600 | 1,7950 | 1,7450 | 1,7950 | 1,7950 | 11.500 |
| 26 feb 2024 | 1,8050 | 1,8050 | 1,7700 | 1,7700 | 1,7700 | 26.227 |
| 23 feb 2024 | 1,7450 | 1,8500 | 1,7450 | 1,8200 | 1,8200 | 128.252 |
| 22 feb 2024 | 1,6950 | 1,7500 | 1,6750 | 1,7500 | 1,7500 | 94.946 |
| 21 feb 2024 | 1,6400 | 1,7000 | 1,6350 | 1,6950 | 1,6950 | 72.744 |
| 20 feb 2024 | 1,6200 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 103.010 |
| 19 feb 2024 | 1,5700 | 1,6100 | 1,5700 | 1,6100 | 1,6100 | 53.963 |
| 16 feb 2024 | 1,5650 | 1,5850 | 1,5500 | 1,5850 | 1,5850 | 31.535 |
| 15 feb 2024 | 1,5500 | 1,5650 | 1,5500 | 1,5650 | 1,5650 | 32.411 |
| 14 feb 2024 | 1,5350 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 59.010 |
| 13 feb 2024 | 1,5500 | 1,5500 | 1,5250 | 1,5500 | 1,5500 | 9.951 |
| 12 feb 2024 | 1,5600 | 1,5600 | 1,5300 | 1,5500 | 1,5500 | 27.600 |
| 09 feb 2024 | 1,5700 | 1,5700 | 1,5400 | 1,5600 | 1,5600 | 10.261 |
| 08 feb 2024 | 1,5250 | 1,5600 | 1,5250 | 1,5600 | 1,5600 | 10.759 |
| 07 feb 2024 | 1,5700 | 1,5700 | 1,5350 | 1,5350 | 1,5350 | 27.964 |
| 06 feb 2024 | 1,5750 | 1,5750 | 1,5700 | 1,5700 | 1,5700 | 650 |
| 05 feb 2024 | 1,5550 | 1,5750 | 1,5500 | 1,5550 | 1,5550 | 13.810 |
| 02 feb 2024 | 1,5500 | 1,5750 | 1,5500 | 1,5700 | 1,5700 | 22.255 |
| 01 feb 2024 | 1,5700 | 1,5750 | 1,5600 | 1,5600 | 1,5600 | 31.451 |
| 31 gen 2024 | 1,5750 | 1,5750 | 1,5650 | 1,5700 | 1,5700 | 1.431 |
| 30 gen 2024 | 1,5550 | 1,5750 | 1,5500 | 1,5750 | 1,5750 | 23.805 |
| 29 gen 2024 | 1,5800 | 1,5850 | 1,5600 | 1,5750 | 1,5750 | 25.552 |
| 26 gen 2024 | 1,5550 | 1,5850 | 1,5550 | 1,5800 | 1,5800 | 59.918 |
| 25 gen 2024 | 1,5800 | 1,5850 | 1,5450 | 1,5500 | 1,5500 | 30.957 |
| 24 gen 2024 | 1,5400 | 1,6050 | 1,5400 | 1,5800 | 1,5800 | 142.082 |
| 23 gen 2024 | 1,4750 | 1,6200 | 1,4750 | 1,5350 | 1,5350 | 193.002 |
| 22 gen 2024 | 1,4250 | 1,5200 | 1,4250 | 1,5000 | 1,5000 | 557.946 |
| 19 gen 2024 | 1,8950 | 1,8950 | 1,7500 | 1,7500 | 1,7500 | 88.058 |
| 18 gen 2024 | 1,9000 | 1,9100 | 1,8650 | 1,8900 | 1,8900 | 41.032 |
| 17 gen 2024 | 1,9050 | 1,9100 | 1,9050 | 1,9100 | 1,9100 | 196.701 |
| 16 gen 2024 | 1,9050 | 1,9100 | 1,9050 | 1,9050 | 1,9050 | 574.690 |
| 15 gen 2024 | 1,9050 | 1,9100 | 1,9050 | 1,9050 | 1,9050 | 357.464 |
| 12 gen 2024 | 1,9050 | 1,9100 | 1,9050 | 1,9100 | 1,9100 | 678.926 |
| 11 gen 2024 | 1,6400 | 1,6600 | 1,6350 | 1,6350 | 1,6350 | 173.031 |
| 10 gen 2024 | 1,6600 | 1,6650 | 1,6400 | 1,6400 | 1,6400 | 274.191 |
| 09 gen 2024 | 1,6650 | 1,6650 | 1,6550 | 1,6650 | 1,6650 | 88.553 |
| 08 gen 2024 | 1,6750 | 1,6800 | 1,6600 | 1,6650 | 1,6650 | 269.389 |
| 05 gen 2024 | 1,6750 | 1,6750 | 1,6700 | 1,6700 | 1,6700 | 343.499 |
| 04 gen 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6750 | 1,6750 | 21.367 |
| 03 gen 2024 | 1,6750 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | 45.313 |
| 02 gen 2024 | 1,6800 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | 77.838 |
| 29 dic 2023 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 124.073 |
| 28 dic 2023 | 1,6700 | 1,6750 | 1,6700 | 1,6700 | 1,6700 | 26.806 |
| 27 dic 2023 | 1,6750 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | 75.972 |
| 22 dic 2023 | 1,6700 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | 38.712 |
| 21 dic 2023 | 1,6700 | 1,6750 | 1,6700 | 1,6700 | 1,6700 | 50.893 |
| 20 dic 2023 | 1,6700 | 1,6750 | 1,6600 | 1,6650 | 1,6650 | 128.544 |
| 19 dic 2023 | 1,6600 | 1,6750 | 1,6600 | 1,6700 | 1,6700 | 74.418 |
| 18 dic 2023 | 1,6700 | 1,6750 | 1,6550 | 1,6600 | 1,6600 | 76.225 |
| 15 dic 2023 | 1,6650 | 1,6700 | 1,6600 | 1,6700 | 1,6700 | 63.266 |
| 14 dic 2023 | 1,6800 | 1,6800 | 1,6600 | 1,6650 | 1,6650 | 94.229 |
| 13 dic 2023 | 1,6650 | 1,6900 | 1,6600 | 1,6650 | 1,6650 | 166.257 |
| 12 dic 2023 | 1,6450 | 1,6600 | 1,6400 | 1,6600 | 1,6600 | 296.679 |
| 11 dic 2023 | 1,6400 | 1,6500 | 1,6400 | 1,6450 | 1,6450 | 22.470 |
| 08 dic 2023 | 1,6400 | 1,6450 | 1,6400 | 1,6400 | 1,6400 | 70.130 |
| 07 dic 2023 | 1,6300 | 1,6400 | 1,6300 | 1,6400 | 1,6400 | 56.636 |
| 06 dic 2023 | 1,6300 | 1,6350 | 1,6300 | 1,6300 | 1,6300 | 14.839 |
| 05 dic 2023 | 1,6300 | 1,6350 | 1,6300 | 1,6300 | 1,6300 | 11.264 |
| 04 dic 2023 | 1,6300 | 1,6350 | 1,6300 | 1,6300 | 1,6300 | 14.691 |
| *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.