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
62.654,07 +1.029,14 (+1,67%)
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:
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 | 1,8700 | 1,8700 | 1,8650 | 1,8650 | 1,8650 | 651 |
| 25 lug 2024 | 1,8550 | 1,8550 | 1,8500 | 1,8550 | 1,8550 | 7.600 |
| 24 lug 2024 | 1,8650 | 1,8700 | 1,8400 | 1,8700 | 1,8700 | 24.014 |
| 23 lug 2024 | 1,8800 | 1,8850 | 1,8450 | 1,8500 | 1,8500 | 22.417 |
| 22 lug 2024 | 1,8350 | 1,8600 | 1,8350 | 1,8400 | 1,8400 | 15.786 |
| 19 lug 2024 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 3.801 |
| 18 lug 2024 | 1,8550 | 1,8650 | 1,8550 | 1,8550 | 1,8550 | 11.264 |
| 17 lug 2024 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 50 |
| 16 lug 2024 | 1,8400 | 1,8600 | 1,8350 | 1,8600 | 1,8600 | 2.050 |
| 15 lug 2024 | 1,8400 | 1,8500 | 1,8400 | 1,8400 | 1,8400 | 3.739 |
| 12 lug 2024 | 1,8650 | 1,8750 | 1,8250 | 1,8750 | 1,8750 | 17.088 |
| 11 lug 2024 | 1,8600 | 1,8750 | 1,8600 | 1,8650 | 1,8650 | 12.027 |
| 10 lug 2024 | 1,8550 | 1,8650 | 1,8400 | 1,8600 | 1,8600 | 3.759 |
| 09 lug 2024 | 1,8600 | 1,8750 | 1,8500 | 1,8500 | 1,8500 | 3.337 |
| 08 lug 2024 | 1,9200 | 1,9200 | 1,8500 | 1,8800 | 1,8800 | 13.496 |
| 05 lug 2024 | 1,8550 | 1,8650 | 1,8550 | 1,8650 | 1,8650 | 5.650 |
| 04 lug 2024 | 1,8400 | 1,8900 | 1,8350 | 1,8600 | 1,8600 | 17.510 |
| 03 lug 2024 | 1,8550 | 1,8550 | 1,8250 | 1,8400 | 1,8400 | 12.789 |
| 02 lug 2024 | 1,8300 | 1,8350 | 1,8300 | 1,8350 | 1,8350 | 12.693 |
| 01 lug 2024 | 1,8250 | 1,8350 | 1,8250 | 1,8300 | 1,8300 | 14.515 |
| 28 giu 2024 | 1,8200 | 1,8250 | 1,8200 | 1,8250 | 1,8250 | 12.043 |
| 27 giu 2024 | 1,8100 | 1,8200 | 1,8100 | 1,8200 | 1,8200 | 3.288 |
| 26 giu 2024 | 1,8050 | 1,8250 | 1,7950 | 1,8150 | 1,8150 | 26.876 |
| 25 giu 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 6.765 |
| 24 giu 2024 | 1,8300 | 1,8600 | 1,8100 | 1,8600 | 1,8600 | 12.538 |
| 21 giu 2024 | 1,8600 | 1,8650 | 1,8400 | 1,8650 | 1,8650 | 1.583 |
| 20 giu 2024 | 1,8350 | 1,8650 | 1,8350 | 1,8650 | 1,8650 | 4.074 |
| 19 giu 2024 | 1,8300 | 1,8400 | 1,8300 | 1,8400 | 1,8400 | 7.889 |
| 18 giu 2024 | 1,8550 | 1,8600 | 1,8350 | 1,8450 | 1,8450 | 5.694 |
| 17 giu 2024 | 1,8450 | 1,8650 | 1,8450 | 1,8650 | 1,8650 | 2.394 |
| 14 giu 2024 | 1,8100 | 1,8450 | 1,8050 | 1,8350 | 1,8350 | 5.715 |
| 13 giu 2024 | 1,8050 | 1,8300 | 1,8050 | 1,8300 | 1,8300 | 3.889 |
| 12 giu 2024 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1.000 |
| 11 giu 2024 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | - |
| 10 giu 2024 | 1,8150 | 1,8250 | 1,8000 | 1,8250 | 1,8250 | 4.100 |
| 07 giu 2024 | 1,8100 | 1,8350 | 1,8100 | 1,8300 | 1,8300 | 2.400 |
| 06 giu 2024 | 1,8600 | 1,8600 | 1,8100 | 1,8450 | 1,8450 | 24.160 |
| 05 giu 2024 | 1,8800 | 1,8800 | 1,8600 | 1,8800 | 1,8800 | 5.140 |
| 04 giu 2024 | 1,8600 | 1,8850 | 1,8550 | 1,8850 | 1,8850 | 4.710 |
| 03 giu 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 31 mag 2024 | 1,8550 | 1,8950 | 1,8550 | 1,8950 | 1,8950 | 1.190 |
| 30 mag 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 10 |
| 29 mag 2024 | 1,8700 | 1,8750 | 1,8650 | 1,8750 | 1,8750 | 5.974 |
| 28 mag 2024 | 1,9000 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | 13.397 |
| 27 mag 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 12 |
| 24 mag 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 200 |
| 23 mag 2024 | 1,9400 | 1,9400 | 1,9000 | 1,9300 | 1,9300 | 28.617 |
| 22 mag 2024 | 1,9400 | 1,9800 | 1,9200 | 1,9400 | 1,9400 | 113.185 |
| 21 mag 2024 | 1,8700 | 1,9050 | 1,8700 | 1,9000 | 1,9000 | 53.260 |
| 20 mag 2024 | 1,8850 | 1,8850 | 1,8500 | 1,8800 | 1,8800 | 13.517 |
| 17 mag 2024 | 1,8500 | 1,8750 | 1,8500 | 1,8750 | 1,8750 | 11.436 |
| 16 mag 2024 | 1,8550 | 1,8750 | 1,8500 | 1,8700 | 1,8700 | 6.850 |
| 15 mag 2024 | 1,8900 | 1,8900 | 1,8400 | 1,8850 | 1,8850 | 17.575 |
| 14 mag 2024 | 1,8350 | 1,8900 | 1,8150 | 1,8900 | 1,8900 | 89.987 |
| 13 mag 2024 | 1,8200 | 1,8400 | 1,8000 | 1,8300 | 1,8300 | 14.751 |
| 10 mag 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8350 | 1,8350 | 6.848 |
| 09 mag 2024 | 1,8000 | 1,8250 | 1,8000 | 1,8250 | 1,8250 | 1.209 |
| 08 mag 2024 | 1,8400 | 1,8400 | 1,8100 | 1,8400 | 1,8400 | 553 |
| 07 mag 2024 | 1,8100 | 1,8350 | 1,8100 | 1,8350 | 1,8350 | 6.713 |
| 06 mag 2024 | 1,8100 | 1,8200 | 1,7900 | 1,8100 | 1,8100 | 3.620 |
| 03 mag 2024 | 1,7900 | 1,8100 | 1,7900 | 1,8100 | 1,8100 | 8.414 |
| 02 mag 2024 | 1,8150 | 1,8200 | 1,7950 | 1,8000 | 1,8000 | 1.876 |
| 30 apr 2024 | 1,8200 | 1,8200 | 1,7950 | 1,8150 | 1,8150 | 5.462 |
| 29 apr 2024 | 1,7850 | 1,8200 | 1,7850 | 1,7950 | 1,7950 | 755 |
| 29 apr 2024 | 0.03 Dividendo | |||||
| 26 apr 2024 | 1,8400 | 1,8450 | 1,8100 | 1,8300 | 1,8000 | 41.943 |
| 25 apr 2024 | 1,8050 | 1,8350 | 1,8050 | 1,8350 | 1,8049 | 28.806 |
| 24 apr 2024 | 1,8000 | 1,8100 | 1,7900 | 1,8000 | 1,7705 | 12.327 |
| 23 apr 2024 | 1,7800 | 1,8050 | 1,7800 | 1,8050 | 1,7754 | 6.508 |
| 22 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7705 | 7.939 |
| 19 apr 2024 | 1,7700 | 1,7950 | 1,7700 | 1,7950 | 1,7656 | 1.181 |
| 18 apr 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7508 | - |
| 17 apr 2024 | 1,7750 | 1,7900 | 1,7650 | 1,7800 | 1,7508 | 22.352 |
| 16 apr 2024 | 1,7750 | 1,7800 | 1,7200 | 1,7500 | 1,7213 | 23.994 |
| 15 apr 2024 | 1,7450 | 1,7900 | 1,7300 | 1,7900 | 1,7607 | 22.050 |
| 12 apr 2024 | 1,7300 | 1,7450 | 1,7300 | 1,7400 | 1,7115 | 16.126 |
| 11 apr 2024 | 1,7050 | 1,7450 | 1,7050 | 1,7450 | 1,7164 | 15.542 |
| 10 apr 2024 | 1,7400 | 1,7400 | 1,7050 | 1,7200 | 1,6918 | 854 |
| 09 apr 2024 | 1,7100 | 1,7200 | 1,7000 | 1,7050 | 1,6770 | 546 |
| 08 apr 2024 | 1,7050 | 1,7150 | 1,6900 | 1,7100 | 1,6820 | 7.203 |
| 05 apr 2024 | 1,6850 | 1,7050 | 1,6800 | 1,7050 | 1,6770 | 14.440 |
| 04 apr 2024 | 1,6900 | 1,6900 | 1,6150 | 1,6850 | 1,6574 | 18.336 |
| 03 apr 2024 | 1,7300 | 1,7300 | 1,6900 | 1,7100 | 1,6820 | 12.886 |
| 02 apr 2024 | 1,6900 | 1,7200 | 1,6900 | 1,7200 | 1,6918 | 4.279 |
| 28 mar 2024 | 1,7000 | 1,7150 | 1,6950 | 1,7150 | 1,6869 | 6.334 |
| 27 mar 2024 | 1,7200 | 1,7300 | 1,7050 | 1,7300 | 1,7016 | 5.554 |
| 26 mar 2024 | 1,7350 | 1,7450 | 1,7050 | 1,7450 | 1,7164 | 15.250 |
| 25 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7115 | - |
| 22 mar 2024 | 1,7450 | 1,7450 | 1,7100 | 1,7400 | 1,7115 | 12.255 |
| 21 mar 2024 | 1,7300 | 1,7300 | 1,6950 | 1,7300 | 1,7016 | 8.674 |
| 20 mar 2024 | 1,7450 | 1,7450 | 1,7100 | 1,7200 | 1,6918 | 6.700 |
| 19 mar 2024 | 1,7100 | 1,7450 | 1,7050 | 1,7400 | 1,7115 | 37.000 |
| 18 mar 2024 | 1,7500 | 1,7500 | 1,6650 | 1,6900 | 1,6623 | 5.728 |
| 15 mar 2024 | 1,7150 | 1,7750 | 1,6550 | 1,7000 | 1,6721 | 168.661 |
| 14 mar 2024 | 1,8150 | 1,8250 | 1,6900 | 1,7050 | 1,6770 | 114.066 |
| 13 mar 2024 | 1,8100 | 1,8250 | 1,7800 | 1,7900 | 1,7607 | 44.592 |
| 12 mar 2024 | 1,8000 | 1,8100 | 1,7750 | 1,8050 | 1,7754 | 14.569 |
| 11 mar 2024 | 1,7750 | 1,7900 | 1,7500 | 1,7850 | 1,7557 | 41.166 |
| 08 mar 2024 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7459 | 50 |
| 07 mar 2024 | 1,7700 | 1,7800 | 1,7500 | 1,7800 | 1,7508 | 15.134 |
| *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.