Italia markets close in 4 hours 25 minutes

Servizi Italia S.p.A. (SRI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,80000,0000 (0,00%)
In data: 05:35PM CET. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 20241,80501,81501,78001,80001,80004.826
01 mar 20241,80001,81501,77501,81501,815050.247
29 feb 20241,77001,79501,77001,79501,79504.758
28 feb 20241,79001,79501,77501,78001,78009.084
27 feb 20241,76001,79501,74501,79501,795011.500
26 feb 20241,80501,80501,77001,77001,770026.227
23 feb 20241,74501,85001,74501,82001,8200128.252
22 feb 20241,69501,75001,67501,75001,750094.946
21 feb 20241,64001,70001,63501,69501,695072.744
20 feb 20241,62001,64001,59001,64001,6400103.010
19 feb 20241,57001,61001,57001,61001,610053.963
16 feb 20241,56501,58501,55001,58501,585031.535
15 feb 20241,55001,56501,55001,56501,565032.411
14 feb 20241,53501,55001,52001,55001,550059.010
13 feb 20241,55001,55001,52501,55001,55009.951
12 feb 20241,56001,56001,53001,55001,550027.600
09 feb 20241,57001,57001,54001,56001,560010.261
08 feb 20241,52501,56001,52501,56001,560010.759
07 feb 20241,57001,57001,53501,53501,535027.964
06 feb 20241,57501,57501,57001,57001,5700650
05 feb 20241,55501,57501,55001,55501,555013.810
02 feb 20241,55001,57501,55001,57001,570022.255
01 feb 20241,57001,57501,56001,56001,560031.451
31 gen 20241,57501,57501,56501,57001,57001.431
30 gen 20241,55501,57501,55001,57501,575023.805
29 gen 20241,58001,58501,56001,57501,575025.552
26 gen 20241,55501,58501,55501,58001,580059.918
25 gen 20241,58001,58501,54501,55001,550030.957
24 gen 20241,54001,60501,54001,58001,5800142.082
23 gen 20241,47501,62001,47501,53501,5350193.002
22 gen 20241,42501,52001,42501,50001,5000557.946
19 gen 20241,89501,89501,75001,75001,750088.058
18 gen 20241,90001,91001,86501,89001,890041.032
17 gen 20241,90501,91001,90501,91001,9100196.701
16 gen 20241,90501,91001,90501,90501,9050574.690
15 gen 20241,90501,91001,90501,90501,9050357.464
12 gen 20241,90501,91001,90501,91001,9100678.926
11 gen 20241,64001,66001,63501,63501,6350173.031
10 gen 20241,66001,66501,64001,64001,6400274.191
09 gen 20241,66501,66501,65501,66501,665088.553
08 gen 20241,67501,68001,66001,66501,6650269.389
05 gen 20241,67501,67501,67001,67001,6700343.499
04 gen 20241,67001,68001,67001,67501,675021.367
03 gen 20241,67501,68001,67001,67001,670045.313
02 gen 20241,68001,68001,67001,67001,670077.838
29 dic 20231,67001,68001,67001,68001,6800124.073
28 dic 20231,67001,67501,67001,67001,670026.806
27 dic 20231,67501,68001,67001,67001,670075.972
22 dic 20231,67001,68001,67001,67001,670038.712
21 dic 20231,67001,67501,67001,67001,670050.893
20 dic 20231,67001,67501,66001,66501,6650128.544
19 dic 20231,66001,67501,66001,67001,670074.418
18 dic 20231,67001,67501,65501,66001,660076.225
15 dic 20231,66501,67001,66001,67001,670063.266
14 dic 20231,68001,68001,66001,66501,665094.229
13 dic 20231,66501,69001,66001,66501,6650166.257
12 dic 20231,64501,66001,64001,66001,6600296.679
11 dic 20231,64001,65001,64001,64501,645022.470
08 dic 20231,64001,64501,64001,64001,640070.130
07 dic 20231,63001,64001,63001,64001,640056.636
06 dic 20231,63001,63501,63001,63001,630014.839
05 dic 20231,63001,63501,63001,63001,630011.264
04 dic 20231,63001,63501,63001,63001,630014.691
01 dic 20231,63001,63501,63001,63001,630033.110
30 nov 20231,63001,63501,62501,63501,635076.189
29 nov 20231,63001,63501,62501,63001,6300274.035
28 nov 20231,62501,63001,62501,62501,625022.785
27 nov 20231,63001,63001,62501,62501,625047.504
24 nov 20231,62501,63001,62501,63001,6300133.442
23 nov 20231,62001,62501,62001,62001,620016.867
22 nov 20231,62001,62501,62001,62001,620019.136
21 nov 20231,62001,62501,62001,62001,6200319.294
20 nov 20231,61501,62501,61501,62001,6200309.988
17 nov 20231,61001,62001,61001,61001,6100180.896
16 nov 20231,60501,61501,60501,61001,610082.206
15 nov 20231,61001,61501,60501,61001,610074.357
14 nov 20231,61501,61501,61001,61501,615072.342
13 nov 20231,61001,61501,61001,61001,610079.001
10 nov 20231,62501,62501,59501,61501,61501.434.962
09 nov 20231,20001,20001,19001,19501,1950151
08 nov 20231,18001,20001,16001,18501,18505.988
07 nov 20231,19001,21001,18501,21001,21007.424
06 nov 20231,20501,21001,19001,21001,21007.810
03 nov 20231,20501,21501,19001,21501,21504.911
02 nov 20231,20001,20001,19001,20001,20004.660
01 nov 20231,20001,20001,18001,20001,20005.911
31 ott 20231,23501,24001,20001,20001,20006.716
30 ott 20231,19001,21501,19001,21501,215051
27 ott 20231,22501,22501,20001,20501,205019.335
26 ott 20231,25001,25001,22001,25001,25009.402
25 ott 20231,25001,25001,25001,25001,2500100
24 ott 20231,23501,26001,23501,25001,250010.300
23 ott 20231,20001,23001,19001,23001,23001.646
20 ott 20231,23001,23001,19001,23001,23002.278
19 ott 20231,24001,24001,21501,21501,21503.163
18 ott 20231,23001,23001,21001,21001,2100250
17 ott 20231,23501,23501,23001,23001,23004.443
16 ott 20231,28001,29001,24001,24501,24505.399
13 ott 20231,28001,29501,23001,28001,280027.997
12 ott 20231,22501,28501,20001,24001,240054.538
*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...