Italia markets close in 6 hours 50 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,3300-0,0150 (-1,12%)
Al 09:10AM CET. Mercato aperto.
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 feb 20231,33001,33001,33001,33001,3300953
08 feb 20231,34001,37501,34001,34501,345013.220
07 feb 20231,38001,39001,32501,37001,370025.493
06 feb 20231,37501,39001,37501,39001,390025.690
03 feb 20231,37001,40001,33501,37501,375068.482
02 feb 20231,30001,34001,30001,33501,335026.447
01 feb 20231,31501,32001,29001,30001,300021.259
31 gen 20231,32501,32501,28501,32001,320039.139
30 gen 20231,38501,42001,33001,35501,355071.668
27 gen 20231,28501,40001,25001,38501,3850134.398
26 gen 20231,27501,27501,24501,24501,245028.919
25 gen 20231,29501,29501,27501,27501,27502.063
24 gen 20231,27001,27001,26001,27001,27008.397
23 gen 20231,21501,33501,21501,27001,270026.676
20 gen 20231,20501,24501,20001,23001,230017.340
19 gen 20231,22501,22501,22001,22001,22001.659
18 gen 20231,24001,24001,21001,23501,235012.089
17 gen 20231,24001,25001,20501,23501,23507.925
16 gen 20231,23001,24001,23001,23001,23005.750
13 gen 20231,23501,23501,20001,23001,23008.296
12 gen 20231,22501,22501,20501,22501,22508.926
11 gen 20231,23501,23501,20501,22501,22507.551
10 gen 20231,21001,22501,20501,20501,20505.051
09 gen 20231,19501,20501,19501,20501,20506.265
06 gen 20231,19501,20501,18001,18001,18008.250
05 gen 20231,21001,21001,18001,18001,180013.406
04 gen 20231,18501,20501,18001,20501,20503.550
03 gen 20231,20501,22001,18001,20001,200010.017
02 gen 20231,18501,19001,18501,19001,19001.000
30 dic 20221,18501,18501,18501,18501,1850308
29 dic 20221,15001,20001,12001,19001,190015.682
28 dic 20221,17501,18001,11501,11501,11509.831
27 dic 20221,17001,17501,14001,17001,17009.940
23 dic 20221,17501,17501,17501,17501,17502.100
22 dic 20221,16001,21001,14501,18001,180027.975
21 dic 20221,17501,21001,14501,21001,21005.769
20 dic 20221,18001,18001,16001,16501,16502.645
19 dic 20221,20001,20001,16001,16001,160021.149
16 dic 20221,14501,14501,12501,13501,13505.298
15 dic 20221,13501,13501,10001,10501,10503.100
14 dic 20221,11001,12501,09501,12001,120054.700
13 dic 20221,18501,18501,14501,14501,145018.653
12 dic 20221,23501,23501,16001,16001,160015.143
09 dic 20221,26501,26501,20001,22501,225015.742
08 dic 20221,27001,27001,25001,25001,25006.474
07 dic 20221,22001,22001,21001,21001,21002.987
06 dic 20221,22501,22501,20501,20501,20503.614
05 dic 20221,28501,28501,23501,23501,23509.360
02 dic 20221,27501,27501,23001,23001,23001.904
01 dic 20221,27501,29001,25001,28501,28504.984
30 nov 20221,28501,32001,25501,27501,275019.293
29 nov 20221,31001,31501,28001,31001,31003.810
28 nov 20221,28001,32001,25501,30001,300032.527
25 nov 20221,29001,29001,29001,29001,2900-
24 nov 20221,28001,29001,28001,29001,29001.053
23 nov 20221,26001,29001,25001,29001,290010.535
22 nov 20221,25501,25501,24501,24501,24503.295
21 nov 20221,26001,29001,24001,24501,245011.159
18 nov 20221,29501,29501,25501,28501,28503.145
17 nov 20221,26001,28001,25501,28001,28004.920
16 nov 20221,32001,32001,26001,26001,260012.178
15 nov 20221,24501,28001,23501,28001,280022.881
14 nov 20221,20001,31501,20001,28001,280045.046
11 nov 20221,18001,21501,16001,21501,215017.849
10 nov 20221,18501,18501,15001,18001,18003.608
09 nov 20221,18001,22001,15001,17501,175022.649
08 nov 20221,20501,20501,16501,16501,16503.594
07 nov 20221,23001,23001,16501,20501,20503.401
04 nov 20221,16001,22501,15001,19501,195019.237
03 nov 20221,16001,16501,16001,16001,16003.800
02 nov 20221,17001,17001,15001,15001,15002.700
01 nov 20221,22001,23001,15001,16001,160017.272
31 ott 20221,14501,19001,14501,18501,18502.929
28 ott 20221,18501,18501,18501,18501,1850100
27 ott 20221,18501,18501,15001,17501,17502.130
26 ott 20221,17501,18501,17001,18501,18502.800
25 ott 20221,20001,20001,20001,20001,2000600
24 ott 20221,21001,21001,17501,19501,195010.211
21 ott 20221,24501,24501,21001,21001,21004.542
20 ott 20221,18501,23501,18501,20501,205024.155
19 ott 20221,08001,15001,08001,13501,135015.356
18 ott 20221,04001,08001,04001,08001,08007.087
17 ott 20221,04001,07001,04001,07001,0700787
14 ott 20221,07001,07001,04001,06001,06006.871
13 ott 20221,07001,07001,04501,07001,07002.184
12 ott 20221,04001,06001,04001,06001,06005.106
11 ott 20221,03501,06001,03501,06001,06006.384
10 ott 20221,07001,07001,04001,06501,06503.977
07 ott 20221,03501,05501,03501,05001,05008.142
06 ott 20221,02001,02501,00001,02001,02001.506
05 ott 20221,03001,03501,01001,01001,010011.818
04 ott 20221,01501,05000,98601,03001,030021.795
03 ott 20221,04501,06501,00001,00501,005014.654
30 set 20221,00001,04500,97601,04501,045013.788
29 set 20221,03501,04000,98601,03001,03006.435
28 set 20221,08501,08501,02001,04001,040015.600
27 set 20221,09501,09501,08001,09001,09005.137
26 set 20221,08501,13001,07001,13001,130014.949
23 set 20221,17501,17501,09501,11001,110011.085
22 set 20221,11001,13501,09001,13001,130021.466
*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...