Italia markets close in 2 hours 38 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4000+0,0150 (+1,08%)
Al 01:06PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20221,45001,45001,40001,40001,40006.792
01 lug 20221,37501,39001,34001,38501,38505.129
30 giu 20221,36001,37501,34001,36001,36008.320
29 giu 20221,36501,36501,35001,36501,36502.060
28 giu 20221,38001,41501,36001,39501,395010.431
27 giu 20221,35001,37001,34001,35501,355019.410
24 giu 20221,38001,38001,34501,34501,34509.688
23 giu 20221,40001,40001,35501,37501,375022.300
22 giu 20221,43501,43501,38501,40501,405024.960
21 giu 20221,48001,48001,44001,47001,47001.338
20 giu 20221,47001,47001,44001,47001,47002.300
17 giu 20221,46001,47001,45501,47001,47008.058
16 giu 20221,49001,49001,43001,46501,465016.961
15 giu 20221,48501,49001,47501,49001,49004.501
14 giu 20221,53001,53001,46001,49001,49009.275
13 giu 20221,48001,52001,48001,51001,51007.700
10 giu 20221,54001,54001,48001,51001,510029.071
09 giu 20221,58501,58501,50001,51501,515077.896
08 giu 20221,56001,58001,56001,58001,58004.200
07 giu 20221,59001,59001,56001,56001,5600852
06 giu 20221,59001,60001,56001,56501,565010.341
03 giu 20221,58501,59501,56501,59001,590013.648
02 giu 20221,62001,62001,56501,58001,58004.707
01 giu 20221,60001,60001,55001,56501,565020.692
31 mag 20221,62001,63501,57001,57001,570063.323
30 mag 20221,62001,62501,60001,62001,62006.598
27 mag 20221,62001,65001,59501,59501,595022.860
26 mag 20221,60501,62501,58501,62001,620012.032
25 mag 20221,61001,64001,59501,60001,600010.139
24 mag 20221,59001,60001,56001,60001,60006.436
23 mag 20221,58001,63501,57001,59501,595044.279
20 mag 20221,60001,62001,56001,58501,585048.872
19 mag 20221,62001,64001,59501,59501,595030.238
18 mag 20221,62501,62501,60001,62001,620030.436
17 mag 20221,67001,68001,57001,64001,640070.561
16 mag 20221,75501,75501,64001,69501,695034.918
13 mag 20221,77001,77001,71001,75001,750023.862
12 mag 20221,79501,79501,75001,75001,75002.600
11 mag 20221,77001,78501,74501,74501,7450552
10 mag 20221,81001,81001,74001,76001,760011.618
09 mag 20221,75001,81001,72501,80501,805021.402
06 mag 20221,76001,76001,73001,75001,75001.660
05 mag 20221,79001,79001,71001,75001,750021.361
04 mag 20221,78501,78501,73001,78001,78005.000
03 mag 20221,79501,79501,74001,77001,77001.989
02 mag 20221,79001,82501,74001,75501,755014.361
29 apr 20221,78501,81001,75001,77501,775021.521
28 apr 20221,79001,80001,78501,78501,7850283
27 apr 20221,82001,82001,74001,75001,750018.992
26 apr 20221,76001,82001,73501,78001,780024.400
25 apr 20221,73001,75001,73001,74001,740010.039
22 apr 20221,77001,77001,73001,73501,735012.502
21 apr 20221,76501,77001,73501,77001,770013.415
20 apr 20221,73501,74501,73001,74501,745013.741
19 apr 20221,76501,76501,74001,74001,74002.128
14 apr 20221,76501,78501,76501,77001,77001.894
13 apr 20221,73001,76501,72001,76501,765022.177
12 apr 20221,71501,75001,71001,73501,735017.772
11 apr 20221,76501,76501,71001,71001,710011.847
08 apr 20221,77501,81001,71001,75501,755051.288
07 apr 20221,78001,78001,73001,76501,765014.873
06 apr 20221,78001,78001,74501,78001,780019.106
05 apr 20221,81501,82001,77501,78001,780015.263
04 apr 20221,82501,82501,78001,80001,800015.805
01 apr 20221,83501,83501,79001,79001,790022.675
31 mar 20221,81401,82801,81401,82801,82807.214
30 mar 20221,84401,84401,79401,83401,834024.335
29 mar 20221,83801,83801,80001,80401,804021.101
28 mar 20221,79001,83601,79001,82801,828010.494
25 mar 20221,84001,84001,80001,81001,810025.924
24 mar 20221,86001,86001,80001,82001,820015.196
23 mar 20221,84001,87201,82601,84601,846032.610
22 mar 20221,84001,84001,81001,84001,840036.605
21 mar 20221,83001,84001,81001,83801,838021.308
18 mar 20221,85601,86801,83001,83201,832012.095
17 mar 20221,86001,89801,84001,85601,856042.653
16 mar 20221,95801,95801,86401,89801,898024.868
15 mar 20222,01502,01501,92001,92201,922026.324
14 mar 20221,96002,01501,93802,00002,000042.450
11 mar 20221,85001,95801,85001,95801,958024.492
10 mar 20221,78401,82401,75001,81801,818016.425
09 mar 20221,86801,86801,78601,80001,800020.172
08 mar 20221,77601,83201,77401,80001,80006.150
07 mar 20221,84001,88401,75001,79001,790028.209
04 mar 20221,90601,92801,83001,86001,860035.368
03 mar 20221,93801,99001,91601,95801,958030.843
02 mar 20221,95801,95801,88601,90001,900017.338
01 mar 20221,91201,95001,86601,94201,94209.600
28 feb 20221,90401,96801,85001,96401,96403.575
25 feb 20221,93201,98801,87601,94001,940021.729
24 feb 20221,93201,97001,85001,85001,850033.764
23 feb 20221,98201,98201,94001,96801,968013.003
22 feb 20221,95201,97001,93601,96801,968012.767
21 feb 20221,98001,99401,96401,99001,99008.032
18 feb 20221,97001,97001,96801,96801,96805.192
17 feb 20221,97601,97601,95001,96801,96807.613
16 feb 20221,97801,99601,91001,95001,950053.429
15 feb 20221,97201,99801,97001,98001,980057.809
14 feb 20222,00002,00001,96201,96801,968012.706
11 feb 20222,02502,02501,97802,00002,000026.911
*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...