Italia markets open in 7 hours 30 minutes
Dow Jones
36.117,38 +62,95 (+0,17%) Nasdaq
14.339,99 +193,28 (+1,37%) Nikkei 225
32.564,78 -293,53 (-0,89%) EUR/USD
1,0796 -0,0002 (-0,02%) Bitcoin EUR
40.203,23 -419,18 (-1,03%) CMC Crypto 200
897,19 +4,48 (+0,50%)
Servizi Italia S.p.A. (SRI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:23PM CET
Periodo di tempo:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 01 dic 2023 | 1,6300 | 1,6350 | 1,6300 | 1,6300 | 1,6300 | 33.110 |
| 30 nov 2023 | 1,6300 | 1,6350 | 1,6250 | 1,6350 | 1,6350 | 76.189 |
| 29 nov 2023 | 1,6300 | 1,6350 | 1,6250 | 1,6300 | 1,6300 | 274.035 |
| 28 nov 2023 | 1,6250 | 1,6300 | 1,6250 | 1,6250 | 1,6250 | 22.785 |
| 27 nov 2023 | 1,6300 | 1,6300 | 1,6250 | 1,6250 | 1,6250 | 47.504 |
| 24 nov 2023 | 1,6250 | 1,6300 | 1,6250 | 1,6300 | 1,6300 | 133.442 |
| 23 nov 2023 | 1,6200 | 1,6250 | 1,6200 | 1,6200 | 1,6200 | 16.867 |
| 22 nov 2023 | 1,6200 | 1,6250 | 1,6200 | 1,6200 | 1,6200 | 19.136 |
| 21 nov 2023 | 1,6200 | 1,6250 | 1,6200 | 1,6200 | 1,6200 | 319.294 |
| 20 nov 2023 | 1,6150 | 1,6250 | 1,6150 | 1,6200 | 1,6200 | 309.988 |
| 17 nov 2023 | 1,6100 | 1,6200 | 1,6100 | 1,6100 | 1,6100 | 180.896 |
| 16 nov 2023 | 1,6050 | 1,6150 | 1,6050 | 1,6100 | 1,6100 | 82.206 |
| 15 nov 2023 | 1,6100 | 1,6150 | 1,6050 | 1,6100 | 1,6100 | 74.357 |
| 14 nov 2023 | 1,6150 | 1,6150 | 1,6100 | 1,6150 | 1,6150 | 72.342 |
| 13 nov 2023 | 1,6100 | 1,6150 | 1,6100 | 1,6100 | 1,6100 | 79.001 |
| 10 nov 2023 | 1,6250 | 1,6250 | 1,5950 | 1,6150 | 1,6150 | 1.434.962 |
| 09 nov 2023 | 1,2000 | 1,2000 | 1,1900 | 1,1950 | 1,1950 | 151 |
| 08 nov 2023 | 1,1800 | 1,2000 | 1,1600 | 1,1850 | 1,1850 | 5.988 |
| 07 nov 2023 | 1,1900 | 1,2100 | 1,1850 | 1,2100 | 1,2100 | 7.424 |
| 06 nov 2023 | 1,2050 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 7.810 |
| 03 nov 2023 | 1,2050 | 1,2150 | 1,1900 | 1,2150 | 1,2150 | 4.911 |
| 02 nov 2023 | 1,2000 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 4.660 |
| 01 nov 2023 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 5.911 |
| 31 ott 2023 | 1,2350 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 6.716 |
| 30 ott 2023 | 1,1900 | 1,2150 | 1,1900 | 1,2150 | 1,2150 | 51 |
| 27 ott 2023 | 1,2250 | 1,2250 | 1,2000 | 1,2050 | 1,2050 | 19.335 |
| 26 ott 2023 | 1,2500 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 9.402 |
| 25 ott 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 100 |
| 24 ott 2023 | 1,2350 | 1,2600 | 1,2350 | 1,2500 | 1,2500 | 10.300 |
| 23 ott 2023 | 1,2000 | 1,2300 | 1,1900 | 1,2300 | 1,2300 | 1.646 |
| 20 ott 2023 | 1,2300 | 1,2300 | 1,1900 | 1,2300 | 1,2300 | 2.278 |
| 19 ott 2023 | 1,2400 | 1,2400 | 1,2150 | 1,2150 | 1,2150 | 3.163 |
| 18 ott 2023 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 250 |
| 17 ott 2023 | 1,2350 | 1,2350 | 1,2300 | 1,2300 | 1,2300 | 4.443 |
| 16 ott 2023 | 1,2800 | 1,2900 | 1,2400 | 1,2450 | 1,2450 | 5.399 |
| 13 ott 2023 | 1,2800 | 1,2950 | 1,2300 | 1,2800 | 1,2800 | 27.997 |
| 12 ott 2023 | 1,2250 | 1,2850 | 1,2000 | 1,2400 | 1,2400 | 54.538 |
| 11 ott 2023 | 1,2250 | 1,2250 | 1,1800 | 1,2000 | 1,2000 | 12.570 |
| 10 ott 2023 | 1,2300 | 1,2300 | 1,2050 | 1,2050 | 1,2050 | 4.810 |
| 09 ott 2023 | 1,1900 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 9.260 |
| 06 ott 2023 | 1,2150 | 1,2150 | 1,1700 | 1,1700 | 1,1700 | 7.167 |
| 05 ott 2023 | 1,2000 | 1,2000 | 1,1750 | 1,1750 | 1,1750 | 11.631 |
| 04 ott 2023 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 03 ott 2023 | 1,2000 | 1,2250 | 1,2000 | 1,2250 | 1,2250 | 3.240 |
| 02 ott 2023 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1.800 |
| 29 set 2023 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 109 |
| 28 set 2023 | 1,2150 | 1,2200 | 1,2150 | 1,2150 | 1,2150 | 8.432 |
| 27 set 2023 | 1,2300 | 1,2300 | 1,1850 | 1,2100 | 1,2100 | 13.370 |
| 26 set 2023 | 1,2600 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 15.874 |
| 25 set 2023 | 1,2500 | 1,2500 | 1,2300 | 1,2450 | 1,2450 | 14.745 |
| 22 set 2023 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 1.100 |
| 21 set 2023 | 1,2600 | 1,2650 | 1,2500 | 1,2650 | 1,2650 | 5.454 |
| 20 set 2023 | 1,2800 | 1,3050 | 1,2550 | 1,2700 | 1,2700 | 28.511 |
| 19 set 2023 | 1,2600 | 1,2800 | 1,2550 | 1,2600 | 1,2600 | 16.246 |
| 18 set 2023 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 5.043 |
| 15 set 2023 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 8.128 |
| 14 set 2023 | 1,2750 | 1,2750 | 1,2600 | 1,2600 | 1,2600 | 4.520 |
| 13 set 2023 | 1,2700 | 1,2900 | 1,2550 | 1,2700 | 1,2700 | 19.000 |
| 12 set 2023 | 1,2900 | 1,3000 | 1,2750 | 1,3000 | 1,3000 | 16.627 |
| 11 set 2023 | 1,2950 | 1,3100 | 1,2950 | 1,3100 | 1,3100 | 4.978 |
| 08 set 2023 | 1,2850 | 1,3050 | 1,2800 | 1,2850 | 1,2850 | 2.781 |
| 07 set 2023 | 1,3050 | 1,3050 | 1,2850 | 1,2850 | 1,2850 | 693 |
| 06 set 2023 | 1,3050 | 1,3150 | 1,2900 | 1,2900 | 1,2900 | 27.416 |
| 05 set 2023 | 1,2800 | 1,3000 | 1,2800 | 1,2850 | 1,2850 | 6.849 |
| 04 set 2023 | 1,2850 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 11.140 |
| 01 set 2023 | 1,2800 | 1,2850 | 1,2750 | 1,2750 | 1,2750 | 3.579 |
| 31 ago 2023 | 1,3000 | 1,3000 | 1,2650 | 1,2800 | 1,2800 | 13.334 |
| 30 ago 2023 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 950 |
| 29 ago 2023 | 1,3050 | 1,3050 | 1,2850 | 1,2850 | 1,2850 | 4.200 |
| 28 ago 2023 | 1,3150 | 1,3150 | 1,2700 | 1,3000 | 1,3000 | 12.350 |
| 25 ago 2023 | 1,2850 | 1,3050 | 1,2800 | 1,3050 | 1,3050 | 3.800 |
| 24 ago 2023 | 1,2850 | 1,3200 | 1,2750 | 1,2800 | 1,2800 | 12.154 |
| 23 ago 2023 | 1,2850 | 1,3150 | 1,2850 | 1,2850 | 1,2850 | 15.550 |
| 22 ago 2023 | 1,3050 | 1,3050 | 1,2900 | 1,2900 | 1,2900 | 2.230 |
| 21 ago 2023 | 1,2800 | 1,2950 | 1,2700 | 1,2900 | 1,2900 | 15.155 |
| 18 ago 2023 | 1,2850 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 14.953 |
| 17 ago 2023 | 1,3350 | 1,3350 | 1,2800 | 1,3100 | 1,3100 | 23.312 |
| 16 ago 2023 | 1,3600 | 1,3600 | 1,3250 | 1,3400 | 1,3400 | 28.763 |
| 14 ago 2023 | 1,4050 | 1,4200 | 1,3150 | 1,3400 | 1,3400 | 28.050 |
| 11 ago 2023 | 1,3500 | 1,3650 | 1,3500 | 1,3500 | 1,3500 | 12.500 |
| 10 ago 2023 | 1,3250 | 1,3900 | 1,3250 | 1,3500 | 1,3500 | 39.627 |
| 09 ago 2023 | 1,3350 | 1,3400 | 1,2900 | 1,3250 | 1,3250 | 22.330 |
| 08 ago 2023 | 1,3200 | 1,3350 | 1,2850 | 1,3050 | 1,3050 | 16.497 |
| 07 ago 2023 | 1,3150 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 14.705 |
| 04 ago 2023 | 1,3050 | 1,3150 | 1,2850 | 1,3000 | 1,3000 | 5.567 |
| 03 ago 2023 | 1,2800 | 1,3200 | 1,2750 | 1,2900 | 1,2900 | 10.052 |
| 02 ago 2023 | 1,3150 | 1,3150 | 1,2800 | 1,3000 | 1,3000 | 3.878 |
| 01 ago 2023 | 1,3000 | 1,3350 | 1,3000 | 1,3050 | 1,3050 | 7.859 |
| 31 lug 2023 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 23.992 |
| 28 lug 2023 | 1,2900 | 1,2950 | 1,2800 | 1,2950 | 1,2950 | 3.446 |
| 27 lug 2023 | 1,2900 | 1,2950 | 1,2750 | 1,2800 | 1,2800 | 7.000 |
| 26 lug 2023 | 1,2900 | 1,3000 | 1,2500 | 1,2750 | 1,2750 | 47.506 |
| 25 lug 2023 | 1,3000 | 1,3150 | 1,2900 | 1,3150 | 1,3150 | 2.303 |
| 24 lug 2023 | 1,3150 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 2.709 |
| 21 lug 2023 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 7.583 |
| 20 lug 2023 | 1,2800 | 1,3050 | 1,2800 | 1,3050 | 1,3050 | 11.655 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.