Servizi Italia S.p.A. (SRI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 09:10AM CET. Mercato aperto.
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 feb 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 953 |
| 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 |
| 13 gen 2023 | 1,2350 | 1,2350 | 1,2000 | 1,2300 | 1,2300 | 8.296 |
| 12 gen 2023 | 1,2250 | 1,2250 | 1,2050 | 1,2250 | 1,2250 | 8.926 |
| 11 gen 2023 | 1,2350 | 1,2350 | 1,2050 | 1,2250 | 1,2250 | 7.551 |
| 10 gen 2023 | 1,2100 | 1,2250 | 1,2050 | 1,2050 | 1,2050 | 5.051 |
| 09 gen 2023 | 1,1950 | 1,2050 | 1,1950 | 1,2050 | 1,2050 | 6.265 |
| 06 gen 2023 | 1,1950 | 1,2050 | 1,1800 | 1,1800 | 1,1800 | 8.250 |
| 05 gen 2023 | 1,2100 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 13.406 |
| 04 gen 2023 | 1,1850 | 1,2050 | 1,1800 | 1,2050 | 1,2050 | 3.550 |
| 03 gen 2023 | 1,2050 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 10.017 |
| 02 gen 2023 | 1,1850 | 1,1900 | 1,1850 | 1,1900 | 1,1900 | 1.000 |
| 30 dic 2022 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 308 |
| 29 dic 2022 | 1,1500 | 1,2000 | 1,1200 | 1,1900 | 1,1900 | 15.682 |
| 28 dic 2022 | 1,1750 | 1,1800 | 1,1150 | 1,1150 | 1,1150 | 9.831 |
| 27 dic 2022 | 1,1700 | 1,1750 | 1,1400 | 1,1700 | 1,1700 | 9.940 |
| 23 dic 2022 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 2.100 |
| 22 dic 2022 | 1,1600 | 1,2100 | 1,1450 | 1,1800 | 1,1800 | 27.975 |
| 21 dic 2022 | 1,1750 | 1,2100 | 1,1450 | 1,2100 | 1,2100 | 5.769 |
| 20 dic 2022 | 1,1800 | 1,1800 | 1,1600 | 1,1650 | 1,1650 | 2.645 |
| 19 dic 2022 | 1,2000 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 21.149 |
| 16 dic 2022 | 1,1450 | 1,1450 | 1,1250 | 1,1350 | 1,1350 | 5.298 |
| 15 dic 2022 | 1,1350 | 1,1350 | 1,1000 | 1,1050 | 1,1050 | 3.100 |
| 14 dic 2022 | 1,1100 | 1,1250 | 1,0950 | 1,1200 | 1,1200 | 54.700 |
| 13 dic 2022 | 1,1850 | 1,1850 | 1,1450 | 1,1450 | 1,1450 | 18.653 |
| 12 dic 2022 | 1,2350 | 1,2350 | 1,1600 | 1,1600 | 1,1600 | 15.143 |
| 09 dic 2022 | 1,2650 | 1,2650 | 1,2000 | 1,2250 | 1,2250 | 15.742 |
| 08 dic 2022 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 6.474 |
| 07 dic 2022 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 2.987 |
| 06 dic 2022 | 1,2250 | 1,2250 | 1,2050 | 1,2050 | 1,2050 | 3.614 |
| 05 dic 2022 | 1,2850 | 1,2850 | 1,2350 | 1,2350 | 1,2350 | 9.360 |
| 02 dic 2022 | 1,2750 | 1,2750 | 1,2300 | 1,2300 | 1,2300 | 1.904 |
| 01 dic 2022 | 1,2750 | 1,2900 | 1,2500 | 1,2850 | 1,2850 | 4.984 |
| 30 nov 2022 | 1,2850 | 1,3200 | 1,2550 | 1,2750 | 1,2750 | 19.293 |
| 29 nov 2022 | 1,3100 | 1,3150 | 1,2800 | 1,3100 | 1,3100 | 3.810 |
| 28 nov 2022 | 1,2800 | 1,3200 | 1,2550 | 1,3000 | 1,3000 | 32.527 |
| 25 nov 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 24 nov 2022 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 1.053 |
| 23 nov 2022 | 1,2600 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 10.535 |
| 22 nov 2022 | 1,2550 | 1,2550 | 1,2450 | 1,2450 | 1,2450 | 3.295 |
| 21 nov 2022 | 1,2600 | 1,2900 | 1,2400 | 1,2450 | 1,2450 | 11.159 |
| 18 nov 2022 | 1,2950 | 1,2950 | 1,2550 | 1,2850 | 1,2850 | 3.145 |
| 17 nov 2022 | 1,2600 | 1,2800 | 1,2550 | 1,2800 | 1,2800 | 4.920 |
| 16 nov 2022 | 1,3200 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 12.178 |
| 15 nov 2022 | 1,2450 | 1,2800 | 1,2350 | 1,2800 | 1,2800 | 22.881 |
| 14 nov 2022 | 1,2000 | 1,3150 | 1,2000 | 1,2800 | 1,2800 | 45.046 |
| 11 nov 2022 | 1,1800 | 1,2150 | 1,1600 | 1,2150 | 1,2150 | 17.849 |
| 10 nov 2022 | 1,1850 | 1,1850 | 1,1500 | 1,1800 | 1,1800 | 3.608 |
| 09 nov 2022 | 1,1800 | 1,2200 | 1,1500 | 1,1750 | 1,1750 | 22.649 |
| 08 nov 2022 | 1,2050 | 1,2050 | 1,1650 | 1,1650 | 1,1650 | 3.594 |
| 07 nov 2022 | 1,2300 | 1,2300 | 1,1650 | 1,2050 | 1,2050 | 3.401 |
| 04 nov 2022 | 1,1600 | 1,2250 | 1,1500 | 1,1950 | 1,1950 | 19.237 |
| 03 nov 2022 | 1,1600 | 1,1650 | 1,1600 | 1,1600 | 1,1600 | 3.800 |
| 02 nov 2022 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 2.700 |
| 01 nov 2022 | 1,2200 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 17.272 |
| 31 ott 2022 | 1,1450 | 1,1900 | 1,1450 | 1,1850 | 1,1850 | 2.929 |
| 28 ott 2022 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 100 |
| 27 ott 2022 | 1,1850 | 1,1850 | 1,1500 | 1,1750 | 1,1750 | 2.130 |
| 26 ott 2022 | 1,1750 | 1,1850 | 1,1700 | 1,1850 | 1,1850 | 2.800 |
| 25 ott 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 600 |
| 24 ott 2022 | 1,2100 | 1,2100 | 1,1750 | 1,1950 | 1,1950 | 10.211 |
| 21 ott 2022 | 1,2450 | 1,2450 | 1,2100 | 1,2100 | 1,2100 | 4.542 |
| 20 ott 2022 | 1,1850 | 1,2350 | 1,1850 | 1,2050 | 1,2050 | 24.155 |
| 19 ott 2022 | 1,0800 | 1,1500 | 1,0800 | 1,1350 | 1,1350 | 15.356 |
| 18 ott 2022 | 1,0400 | 1,0800 | 1,0400 | 1,0800 | 1,0800 | 7.087 |
| 17 ott 2022 | 1,0400 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 787 |
| 14 ott 2022 | 1,0700 | 1,0700 | 1,0400 | 1,0600 | 1,0600 | 6.871 |
| 13 ott 2022 | 1,0700 | 1,0700 | 1,0450 | 1,0700 | 1,0700 | 2.184 |
| 12 ott 2022 | 1,0400 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 5.106 |
| 11 ott 2022 | 1,0350 | 1,0600 | 1,0350 | 1,0600 | 1,0600 | 6.384 |
| 10 ott 2022 | 1,0700 | 1,0700 | 1,0400 | 1,0650 | 1,0650 | 3.977 |
| 07 ott 2022 | 1,0350 | 1,0550 | 1,0350 | 1,0500 | 1,0500 | 8.142 |
| 06 ott 2022 | 1,0200 | 1,0250 | 1,0000 | 1,0200 | 1,0200 | 1.506 |
| 05 ott 2022 | 1,0300 | 1,0350 | 1,0100 | 1,0100 | 1,0100 | 11.818 |
| 04 ott 2022 | 1,0150 | 1,0500 | 0,9860 | 1,0300 | 1,0300 | 21.795 |
| 03 ott 2022 | 1,0450 | 1,0650 | 1,0000 | 1,0050 | 1,0050 | 14.654 |
| 30 set 2022 | 1,0000 | 1,0450 | 0,9760 | 1,0450 | 1,0450 | 13.788 |
| 29 set 2022 | 1,0350 | 1,0400 | 0,9860 | 1,0300 | 1,0300 | 6.435 |
| 28 set 2022 | 1,0850 | 1,0850 | 1,0200 | 1,0400 | 1,0400 | 15.600 |
| 27 set 2022 | 1,0950 | 1,0950 | 1,0800 | 1,0900 | 1,0900 | 5.137 |
| 26 set 2022 | 1,0850 | 1,1300 | 1,0700 | 1,1300 | 1,1300 | 14.949 |
| 23 set 2022 | 1,1750 | 1,1750 | 1,0950 | 1,1100 | 1,1100 | 11.085 |
| 22 set 2022 | 1,1100 | 1,1350 | 1,0900 | 1,1300 | 1,1300 | 21.466 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
