Servizi Italia S.p.A. (SRI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 01:06PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 lug 2022 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 6.792 |
| 01 lug 2022 | 1,3750 | 1,3900 | 1,3400 | 1,3850 | 1,3850 | 5.129 |
| 30 giu 2022 | 1,3600 | 1,3750 | 1,3400 | 1,3600 | 1,3600 | 8.320 |
| 29 giu 2022 | 1,3650 | 1,3650 | 1,3500 | 1,3650 | 1,3650 | 2.060 |
| 28 giu 2022 | 1,3800 | 1,4150 | 1,3600 | 1,3950 | 1,3950 | 10.431 |
| 27 giu 2022 | 1,3500 | 1,3700 | 1,3400 | 1,3550 | 1,3550 | 19.410 |
| 24 giu 2022 | 1,3800 | 1,3800 | 1,3450 | 1,3450 | 1,3450 | 9.688 |
| 23 giu 2022 | 1,4000 | 1,4000 | 1,3550 | 1,3750 | 1,3750 | 22.300 |
| 22 giu 2022 | 1,4350 | 1,4350 | 1,3850 | 1,4050 | 1,4050 | 24.960 |
| 21 giu 2022 | 1,4800 | 1,4800 | 1,4400 | 1,4700 | 1,4700 | 1.338 |
| 20 giu 2022 | 1,4700 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | 2.300 |
| 17 giu 2022 | 1,4600 | 1,4700 | 1,4550 | 1,4700 | 1,4700 | 8.058 |
| 16 giu 2022 | 1,4900 | 1,4900 | 1,4300 | 1,4650 | 1,4650 | 16.961 |
| 15 giu 2022 | 1,4850 | 1,4900 | 1,4750 | 1,4900 | 1,4900 | 4.501 |
| 14 giu 2022 | 1,5300 | 1,5300 | 1,4600 | 1,4900 | 1,4900 | 9.275 |
| 13 giu 2022 | 1,4800 | 1,5200 | 1,4800 | 1,5100 | 1,5100 | 7.700 |
| 10 giu 2022 | 1,5400 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 29.071 |
| 09 giu 2022 | 1,5850 | 1,5850 | 1,5000 | 1,5150 | 1,5150 | 77.896 |
| 08 giu 2022 | 1,5600 | 1,5800 | 1,5600 | 1,5800 | 1,5800 | 4.200 |
| 07 giu 2022 | 1,5900 | 1,5900 | 1,5600 | 1,5600 | 1,5600 | 852 |
| 06 giu 2022 | 1,5900 | 1,6000 | 1,5600 | 1,5650 | 1,5650 | 10.341 |
| 03 giu 2022 | 1,5850 | 1,5950 | 1,5650 | 1,5900 | 1,5900 | 13.648 |
| 02 giu 2022 | 1,6200 | 1,6200 | 1,5650 | 1,5800 | 1,5800 | 4.707 |
| 01 giu 2022 | 1,6000 | 1,6000 | 1,5500 | 1,5650 | 1,5650 | 20.692 |
| 31 mag 2022 | 1,6200 | 1,6350 | 1,5700 | 1,5700 | 1,5700 | 63.323 |
| 30 mag 2022 | 1,6200 | 1,6250 | 1,6000 | 1,6200 | 1,6200 | 6.598 |
| 27 mag 2022 | 1,6200 | 1,6500 | 1,5950 | 1,5950 | 1,5950 | 22.860 |
| 26 mag 2022 | 1,6050 | 1,6250 | 1,5850 | 1,6200 | 1,6200 | 12.032 |
| 25 mag 2022 | 1,6100 | 1,6400 | 1,5950 | 1,6000 | 1,6000 | 10.139 |
| 24 mag 2022 | 1,5900 | 1,6000 | 1,5600 | 1,6000 | 1,6000 | 6.436 |
| 23 mag 2022 | 1,5800 | 1,6350 | 1,5700 | 1,5950 | 1,5950 | 44.279 |
| 20 mag 2022 | 1,6000 | 1,6200 | 1,5600 | 1,5850 | 1,5850 | 48.872 |
| 19 mag 2022 | 1,6200 | 1,6400 | 1,5950 | 1,5950 | 1,5950 | 30.238 |
| 18 mag 2022 | 1,6250 | 1,6250 | 1,6000 | 1,6200 | 1,6200 | 30.436 |
| 17 mag 2022 | 1,6700 | 1,6800 | 1,5700 | 1,6400 | 1,6400 | 70.561 |
| 16 mag 2022 | 1,7550 | 1,7550 | 1,6400 | 1,6950 | 1,6950 | 34.918 |
| 13 mag 2022 | 1,7700 | 1,7700 | 1,7100 | 1,7500 | 1,7500 | 23.862 |
| 12 mag 2022 | 1,7950 | 1,7950 | 1,7500 | 1,7500 | 1,7500 | 2.600 |
| 11 mag 2022 | 1,7700 | 1,7850 | 1,7450 | 1,7450 | 1,7450 | 552 |
| 10 mag 2022 | 1,8100 | 1,8100 | 1,7400 | 1,7600 | 1,7600 | 11.618 |
| 09 mag 2022 | 1,7500 | 1,8100 | 1,7250 | 1,8050 | 1,8050 | 21.402 |
| 06 mag 2022 | 1,7600 | 1,7600 | 1,7300 | 1,7500 | 1,7500 | 1.660 |
| 05 mag 2022 | 1,7900 | 1,7900 | 1,7100 | 1,7500 | 1,7500 | 21.361 |
| 04 mag 2022 | 1,7850 | 1,7850 | 1,7300 | 1,7800 | 1,7800 | 5.000 |
| 03 mag 2022 | 1,7950 | 1,7950 | 1,7400 | 1,7700 | 1,7700 | 1.989 |
| 02 mag 2022 | 1,7900 | 1,8250 | 1,7400 | 1,7550 | 1,7550 | 14.361 |
| 29 apr 2022 | 1,7850 | 1,8100 | 1,7500 | 1,7750 | 1,7750 | 21.521 |
| 28 apr 2022 | 1,7900 | 1,8000 | 1,7850 | 1,7850 | 1,7850 | 283 |
| 27 apr 2022 | 1,8200 | 1,8200 | 1,7400 | 1,7500 | 1,7500 | 18.992 |
| 26 apr 2022 | 1,7600 | 1,8200 | 1,7350 | 1,7800 | 1,7800 | 24.400 |
| 25 apr 2022 | 1,7300 | 1,7500 | 1,7300 | 1,7400 | 1,7400 | 10.039 |
| 22 apr 2022 | 1,7700 | 1,7700 | 1,7300 | 1,7350 | 1,7350 | 12.502 |
| 21 apr 2022 | 1,7650 | 1,7700 | 1,7350 | 1,7700 | 1,7700 | 13.415 |
| 20 apr 2022 | 1,7350 | 1,7450 | 1,7300 | 1,7450 | 1,7450 | 13.741 |
| 19 apr 2022 | 1,7650 | 1,7650 | 1,7400 | 1,7400 | 1,7400 | 2.128 |
| 14 apr 2022 | 1,7650 | 1,7850 | 1,7650 | 1,7700 | 1,7700 | 1.894 |
| 13 apr 2022 | 1,7300 | 1,7650 | 1,7200 | 1,7650 | 1,7650 | 22.177 |
| 12 apr 2022 | 1,7150 | 1,7500 | 1,7100 | 1,7350 | 1,7350 | 17.772 |
| 11 apr 2022 | 1,7650 | 1,7650 | 1,7100 | 1,7100 | 1,7100 | 11.847 |
| 08 apr 2022 | 1,7750 | 1,8100 | 1,7100 | 1,7550 | 1,7550 | 51.288 |
| 07 apr 2022 | 1,7800 | 1,7800 | 1,7300 | 1,7650 | 1,7650 | 14.873 |
| 06 apr 2022 | 1,7800 | 1,7800 | 1,7450 | 1,7800 | 1,7800 | 19.106 |
| 05 apr 2022 | 1,8150 | 1,8200 | 1,7750 | 1,7800 | 1,7800 | 15.263 |
| 04 apr 2022 | 1,8250 | 1,8250 | 1,7800 | 1,8000 | 1,8000 | 15.805 |
| 01 apr 2022 | 1,8350 | 1,8350 | 1,7900 | 1,7900 | 1,7900 | 22.675 |
| 31 mar 2022 | 1,8140 | 1,8280 | 1,8140 | 1,8280 | 1,8280 | 7.214 |
| 30 mar 2022 | 1,8440 | 1,8440 | 1,7940 | 1,8340 | 1,8340 | 24.335 |
| 29 mar 2022 | 1,8380 | 1,8380 | 1,8000 | 1,8040 | 1,8040 | 21.101 |
| 28 mar 2022 | 1,7900 | 1,8360 | 1,7900 | 1,8280 | 1,8280 | 10.494 |
| 25 mar 2022 | 1,8400 | 1,8400 | 1,8000 | 1,8100 | 1,8100 | 25.924 |
| 24 mar 2022 | 1,8600 | 1,8600 | 1,8000 | 1,8200 | 1,8200 | 15.196 |
| 23 mar 2022 | 1,8400 | 1,8720 | 1,8260 | 1,8460 | 1,8460 | 32.610 |
| 22 mar 2022 | 1,8400 | 1,8400 | 1,8100 | 1,8400 | 1,8400 | 36.605 |
| 21 mar 2022 | 1,8300 | 1,8400 | 1,8100 | 1,8380 | 1,8380 | 21.308 |
| 18 mar 2022 | 1,8560 | 1,8680 | 1,8300 | 1,8320 | 1,8320 | 12.095 |
| 17 mar 2022 | 1,8600 | 1,8980 | 1,8400 | 1,8560 | 1,8560 | 42.653 |
| 16 mar 2022 | 1,9580 | 1,9580 | 1,8640 | 1,8980 | 1,8980 | 24.868 |
| 15 mar 2022 | 2,0150 | 2,0150 | 1,9200 | 1,9220 | 1,9220 | 26.324 |
| 14 mar 2022 | 1,9600 | 2,0150 | 1,9380 | 2,0000 | 2,0000 | 42.450 |
| 11 mar 2022 | 1,8500 | 1,9580 | 1,8500 | 1,9580 | 1,9580 | 24.492 |
| 10 mar 2022 | 1,7840 | 1,8240 | 1,7500 | 1,8180 | 1,8180 | 16.425 |
| 09 mar 2022 | 1,8680 | 1,8680 | 1,7860 | 1,8000 | 1,8000 | 20.172 |
| 08 mar 2022 | 1,7760 | 1,8320 | 1,7740 | 1,8000 | 1,8000 | 6.150 |
| 07 mar 2022 | 1,8400 | 1,8840 | 1,7500 | 1,7900 | 1,7900 | 28.209 |
| 04 mar 2022 | 1,9060 | 1,9280 | 1,8300 | 1,8600 | 1,8600 | 35.368 |
| 03 mar 2022 | 1,9380 | 1,9900 | 1,9160 | 1,9580 | 1,9580 | 30.843 |
| 02 mar 2022 | 1,9580 | 1,9580 | 1,8860 | 1,9000 | 1,9000 | 17.338 |
| 01 mar 2022 | 1,9120 | 1,9500 | 1,8660 | 1,9420 | 1,9420 | 9.600 |
| 28 feb 2022 | 1,9040 | 1,9680 | 1,8500 | 1,9640 | 1,9640 | 3.575 |
| 25 feb 2022 | 1,9320 | 1,9880 | 1,8760 | 1,9400 | 1,9400 | 21.729 |
| 24 feb 2022 | 1,9320 | 1,9700 | 1,8500 | 1,8500 | 1,8500 | 33.764 |
| 23 feb 2022 | 1,9820 | 1,9820 | 1,9400 | 1,9680 | 1,9680 | 13.003 |
| 22 feb 2022 | 1,9520 | 1,9700 | 1,9360 | 1,9680 | 1,9680 | 12.767 |
| 21 feb 2022 | 1,9800 | 1,9940 | 1,9640 | 1,9900 | 1,9900 | 8.032 |
| 18 feb 2022 | 1,9700 | 1,9700 | 1,9680 | 1,9680 | 1,9680 | 5.192 |
| 17 feb 2022 | 1,9760 | 1,9760 | 1,9500 | 1,9680 | 1,9680 | 7.613 |
| 16 feb 2022 | 1,9780 | 1,9960 | 1,9100 | 1,9500 | 1,9500 | 53.429 |
| 15 feb 2022 | 1,9720 | 1,9980 | 1,9700 | 1,9800 | 1,9800 | 57.809 |
| 14 feb 2022 | 2,0000 | 2,0000 | 1,9620 | 1,9680 | 1,9680 | 12.706 |
| 11 feb 2022 | 2,0250 | 2,0250 | 1,9780 | 2,0000 | 2,0000 | 26.911 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
