SRI.MI - Servizi Italia S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 giu 2023 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 3.600 |
| 06 giu 2023 | 1,3550 | 1,3550 | 1,3200 | 1,3300 | 1,3300 | 2.244 |
| 05 giu 2023 | 1,3150 | 1,3550 | 1,3150 | 1,3550 | 1,3550 | 5.520 |
| 02 giu 2023 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 24 |
| 01 giu 2023 | 1,3150 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 12.531 |
| 31 mag 2023 | 1,3600 | 1,3600 | 1,3350 | 1,3350 | 1,3350 | 9.127 |
| 30 mag 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 272 |
| 29 mag 2023 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 12.902 |
| 26 mag 2023 | 1,3450 | 1,3450 | 1,3200 | 1,3400 | 1,3400 | 3.090 |
| 25 mag 2023 | 1,3000 | 1,3150 | 1,2850 | 1,3150 | 1,3150 | 14.475 |
| 24 mag 2023 | 1,3350 | 1,3350 | 1,2750 | 1,2850 | 1,2850 | 39.908 |
| 23 mag 2023 | 1,3600 | 1,3650 | 1,3250 | 1,3350 | 1,3350 | 5.072 |
| 22 mag 2023 | 1,3650 | 1,3650 | 1,3400 | 1,3600 | 1,3600 | 22.584 |
| 19 mag 2023 | 1,3650 | 1,3650 | 1,3550 | 1,3650 | 1,3650 | 3.973 |
| 18 mag 2023 | 1,3950 | 1,3950 | 1,3600 | 1,3650 | 1,3650 | 18.823 |
| 17 mag 2023 | 1,3950 | 1,3950 | 1,3550 | 1,3750 | 1,3750 | 7.563 |
| 16 mag 2023 | 1,3800 | 1,3850 | 1,3600 | 1,3800 | 1,3800 | 20.719 |
| 15 mag 2023 | 1,3800 | 1,3800 | 1,3550 | 1,3700 | 1,3700 | 23.365 |
| 12 mag 2023 | 1,3750 | 1,3800 | 1,3350 | 1,3800 | 1,3800 | 37.526 |
| 11 mag 2023 | 1,3750 | 1,3950 | 1,3500 | 1,3500 | 1,3500 | 27.831 |
| 10 mag 2023 | 1,3100 | 1,3650 | 1,3100 | 1,3600 | 1,3600 | 16.888 |
| 09 mag 2023 | 1,3450 | 1,3450 | 1,3050 | 1,3400 | 1,3400 | 4.963 |
| 08 mag 2023 | 1,3800 | 1,3800 | 1,3250 | 1,3250 | 1,3250 | 4.762 |
| 05 mag 2023 | 1,3250 | 1,3550 | 1,3150 | 1,3500 | 1,3500 | 23.223 |
| 04 mag 2023 | 1,3850 | 1,3850 | 1,3200 | 1,3650 | 1,3650 | 13.449 |
| 03 mag 2023 | 1,4050 | 1,4050 | 1,3450 | 1,3500 | 1,3500 | 12.066 |
| 02 mag 2023 | 1,4000 | 1,4100 | 1,3800 | 1,3850 | 1,3850 | 49.637 |
| 28 apr 2023 | 1,3450 | 1,3650 | 1,2750 | 1,3500 | 1,3500 | 10.242 |
| 27 apr 2023 | 1,3300 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 980 |
| 26 apr 2023 | 1,3400 | 1,3750 | 1,3300 | 1,3350 | 1,3350 | 10.212 |
| 25 apr 2023 | 1,3650 | 1,3800 | 1,3650 | 1,3800 | 1,3800 | 1.524 |
| 24 apr 2023 | 1,3800 | 1,3950 | 1,3450 | 1,3650 | 1,3650 | 43.460 |
| 21 apr 2023 | 1,3500 | 1,3750 | 1,3500 | 1,3650 | 1,3650 | 23.355 |
| 20 apr 2023 | 1,3250 | 1,3450 | 1,3250 | 1,3450 | 1,3450 | 6.335 |
| 19 apr 2023 | 1,3100 | 1,3250 | 1,3100 | 1,3100 | 1,3100 | 7.435 |
| 18 apr 2023 | 1,3100 | 1,3450 | 1,3100 | 1,3400 | 1,3400 | 6.024 |
| 17 apr 2023 | 1,2950 | 1,3450 | 1,2950 | 1,3450 | 1,3450 | 28.260 |
| 14 apr 2023 | 1,3400 | 1,3400 | 1,3050 | 1,3300 | 1,3300 | 6.050 |
| 13 apr 2023 | 1,3450 | 1,3450 | 1,3100 | 1,3400 | 1,3400 | 10.150 |
| 12 apr 2023 | 1,3200 | 1,3950 | 1,3200 | 1,3400 | 1,3400 | 60.925 |
| 11 apr 2023 | 1,2150 | 1,3500 | 1,2150 | 1,3200 | 1,3200 | 78.191 |
| 06 apr 2023 | 1,2800 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 14.560 |
| 05 apr 2023 | 1,2500 | 1,2500 | 1,2350 | 1,2350 | 1,2350 | 7.503 |
| 04 apr 2023 | 1,2600 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 7.798 |
| 03 apr 2023 | 1,2300 | 1,2750 | 1,2300 | 1,2550 | 1,2550 | 36.379 |
| 31 mar 2023 | 1,2550 | 1,2900 | 1,2550 | 1,2600 | 1,2600 | 5.612 |
| 30 mar 2023 | 1,3100 | 1,3100 | 1,2650 | 1,2700 | 1,2700 | 7.254 |
| 29 mar 2023 | 1,2550 | 1,3100 | 1,2550 | 1,2750 | 1,2750 | 27.462 |
| 28 mar 2023 | 1,2700 | 1,2700 | 1,2550 | 1,2550 | 1,2550 | 1.585 |
| 27 mar 2023 | 1,2700 | 1,3600 | 1,2700 | 1,2700 | 1,2700 | 6.216 |
| 24 mar 2023 | 1,2800 | 1,2800 | 1,2500 | 1,2550 | 1,2550 | 2.657 |
| 23 mar 2023 | 1,3000 | 1,3000 | 1,2850 | 1,2850 | 1,2850 | 2.100 |
| 22 mar 2023 | 1,3050 | 1,3450 | 1,2550 | 1,2800 | 1,2800 | 19.158 |
| 21 mar 2023 | 1,2400 | 1,3050 | 1,2000 | 1,3050 | 1,3050 | 19.419 |
| 20 mar 2023 | 1,2350 | 1,2350 | 1,2200 | 1,2350 | 1,2350 | 13.374 |
| 17 mar 2023 | 1,2500 | 1,3000 | 1,2150 | 1,2450 | 1,2450 | 32.298 |
| 16 mar 2023 | 1,3300 | 1,3300 | 1,2550 | 1,2550 | 1,2550 | 4.366 |
| 15 mar 2023 | 1,3450 | 1,3450 | 1,2550 | 1,2550 | 1,2550 | 20.327 |
| 14 mar 2023 | 1,3450 | 1,3450 | 1,3050 | 1,3450 | 1,3450 | 807 |
| 13 mar 2023 | 1,3450 | 1,3450 | 1,3100 | 1,3300 | 1,3300 | 11.183 |
| 10 mar 2023 | 1,3000 | 1,3650 | 1,3000 | 1,3500 | 1,3500 | 20.447 |
| 09 mar 2023 | 1,3700 | 1,3700 | 1,3450 | 1,3500 | 1,3500 | 7.040 |
| 08 mar 2023 | 1,3650 | 1,3650 | 1,3500 | 1,3650 | 1,3650 | 4.803 |
| 07 mar 2023 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 1.885 |
| 06 mar 2023 | 1,3500 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 11.720 |
| 03 mar 2023 | 1,3600 | 1,3650 | 1,3600 | 1,3650 | 1,3650 | 10.703 |
| 02 mar 2023 | 1,3350 | 1,3550 | 1,3100 | 1,3550 | 1,3550 | 12.632 |
| 01 mar 2023 | 1,3350 | 1,3600 | 1,3350 | 1,3600 | 1,3600 | 2.840 |
| 28 feb 2023 | 1,3400 | 1,3400 | 1,3350 | 1,3350 | 1,3350 | 7.219 |
| 27 feb 2023 | 1,3250 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 7.294 |
| 24 feb 2023 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 8.800 |
| 23 feb 2023 | 1,3500 | 1,3700 | 1,3500 | 1,3650 | 1,3650 | 2.962 |
| 22 feb 2023 | 1,3700 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 8.371 |
| 21 feb 2023 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 3.725 |
| 20 feb 2023 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 4.721 |
| 17 feb 2023 | 1,3750 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | 4.350 |
| 16 feb 2023 | 1,3600 | 1,3750 | 1,3500 | 1,3600 | 1,3600 | 6.697 |
| 15 feb 2023 | 1,3650 | 1,3800 | 1,3500 | 1,3650 | 1,3650 | 21.800 |
| 14 feb 2023 | 1,3650 | 1,3750 | 1,3650 | 1,3650 | 1,3650 | 4.000 |
| 13 feb 2023 | 1,3900 | 1,3900 | 1,3350 | 1,3750 | 1,3750 | 20.462 |
| 10 feb 2023 | 1,3000 | 1,3600 | 1,3000 | 1,3400 | 1,3400 | 17.349 |
| 09 feb 2023 | 1,3300 | 1,3650 | 1,3300 | 1,3550 | 1,3550 | 7.437 |
| 08 feb 2023 | 1,3400 | 1,3750 | 1,3400 | 1,3450 | 1,3450 | 13.220 |
| 07 feb 2023 | 1,3800 | 1,3900 | 1,3250 | 1,3700 | 1,3700 | 25.493 |
| 06 feb 2023 | 1,3750 | 1,3900 | 1,3750 | 1,3900 | 1,3900 | 25.690 |
| 03 feb 2023 | 1,3700 | 1,4000 | 1,3350 | 1,3750 | 1,3750 | 68.482 |
| 02 feb 2023 | 1,3000 | 1,3400 | 1,3000 | 1,3350 | 1,3350 | 26.447 |
| 01 feb 2023 | 1,3150 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 21.259 |
| 31 gen 2023 | 1,3250 | 1,3250 | 1,2850 | 1,3200 | 1,3200 | 39.139 |
| 30 gen 2023 | 1,3850 | 1,4200 | 1,3300 | 1,3550 | 1,3550 | 71.668 |
| 27 gen 2023 | 1,2850 | 1,4000 | 1,2500 | 1,3850 | 1,3850 | 134.398 |
| 26 gen 2023 | 1,2750 | 1,2750 | 1,2450 | 1,2450 | 1,2450 | 28.919 |
| 25 gen 2023 | 1,2950 | 1,2950 | 1,2750 | 1,2750 | 1,2750 | 2.063 |
| 24 gen 2023 | 1,2700 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | 8.397 |
| 23 gen 2023 | 1,2150 | 1,3350 | 1,2150 | 1,2700 | 1,2700 | 26.676 |
| 20 gen 2023 | 1,2050 | 1,2450 | 1,2000 | 1,2300 | 1,2300 | 17.340 |
| 19 gen 2023 | 1,2250 | 1,2250 | 1,2200 | 1,2200 | 1,2200 | 1.659 |
| 18 gen 2023 | 1,2400 | 1,2400 | 1,2100 | 1,2350 | 1,2350 | 12.089 |
| 17 gen 2023 | 1,2400 | 1,2500 | 1,2050 | 1,2350 | 1,2350 | 7.925 |
| 16 gen 2023 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 5.750 |
| *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.