Italia markets open in 7 hours 30 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,6400+0,0100 (+0,61%)
Alla chiusura: 03:23PM CET
Periodo di tempo:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 20231,63001,64001,63001,64001,640056.636
06 dic 20231,63001,63501,63001,63001,630014.839
05 dic 20231,63001,63501,63001,63001,630011.264
04 dic 20231,63001,63501,63001,63001,630014.691
01 dic 20231,63001,63501,63001,63001,630033.110
30 nov 20231,63001,63501,62501,63501,635076.189
29 nov 20231,63001,63501,62501,63001,6300274.035
28 nov 20231,62501,63001,62501,62501,625022.785
27 nov 20231,63001,63001,62501,62501,625047.504
24 nov 20231,62501,63001,62501,63001,6300133.442
23 nov 20231,62001,62501,62001,62001,620016.867
22 nov 20231,62001,62501,62001,62001,620019.136
21 nov 20231,62001,62501,62001,62001,6200319.294
20 nov 20231,61501,62501,61501,62001,6200309.988
17 nov 20231,61001,62001,61001,61001,6100180.896
16 nov 20231,60501,61501,60501,61001,610082.206
15 nov 20231,61001,61501,60501,61001,610074.357
14 nov 20231,61501,61501,61001,61501,615072.342
13 nov 20231,61001,61501,61001,61001,610079.001
10 nov 20231,62501,62501,59501,61501,61501.434.962
09 nov 20231,20001,20001,19001,19501,1950151
08 nov 20231,18001,20001,16001,18501,18505.988
07 nov 20231,19001,21001,18501,21001,21007.424
06 nov 20231,20501,21001,19001,21001,21007.810
03 nov 20231,20501,21501,19001,21501,21504.911
02 nov 20231,20001,20001,19001,20001,20004.660
01 nov 20231,20001,20001,18001,20001,20005.911
31 ott 20231,23501,24001,20001,20001,20006.716
30 ott 20231,19001,21501,19001,21501,215051
27 ott 20231,22501,22501,20001,20501,205019.335
26 ott 20231,25001,25001,22001,25001,25009.402
25 ott 20231,25001,25001,25001,25001,2500100
24 ott 20231,23501,26001,23501,25001,250010.300
23 ott 20231,20001,23001,19001,23001,23001.646
20 ott 20231,23001,23001,19001,23001,23002.278
19 ott 20231,24001,24001,21501,21501,21503.163
18 ott 20231,23001,23001,21001,21001,2100250
17 ott 20231,23501,23501,23001,23001,23004.443
16 ott 20231,28001,29001,24001,24501,24505.399
13 ott 20231,28001,29501,23001,28001,280027.997
12 ott 20231,22501,28501,20001,24001,240054.538
11 ott 20231,22501,22501,18001,20001,200012.570
10 ott 20231,23001,23001,20501,20501,20504.810
09 ott 20231,19001,19001,16001,18001,18009.260
06 ott 20231,21501,21501,17001,17001,17007.167
05 ott 20231,20001,20001,17501,17501,175011.631
04 ott 20231,22501,22501,22501,22501,2250-
03 ott 20231,20001,22501,20001,22501,22503.240
02 ott 20231,22501,22501,22501,22501,22501.800
29 set 20231,22501,22501,22501,22501,2250109
28 set 20231,21501,22001,21501,21501,21508.432
27 set 20231,23001,23001,18501,21001,210013.370
26 set 20231,26001,26001,21001,21001,210015.874
25 set 20231,25001,25001,23001,24501,245014.745
22 set 20231,27001,27001,25001,27001,27001.100
21 set 20231,26001,26501,25001,26501,26505.454
20 set 20231,28001,30501,25501,27001,270028.511
19 set 20231,26001,28001,25501,26001,260016.246
18 set 20231,25001,28001,25001,28001,28005.043
15 set 20231,25001,28001,25001,28001,28008.128
14 set 20231,27501,27501,26001,26001,26004.520
13 set 20231,27001,29001,25501,27001,270019.000
12 set 20231,29001,30001,27501,30001,300016.627
11 set 20231,29501,31001,29501,31001,31004.978
08 set 20231,28501,30501,28001,28501,28502.781
07 set 20231,30501,30501,28501,28501,2850693
06 set 20231,30501,31501,29001,29001,290027.416
05 set 20231,28001,30001,28001,28501,28506.849
04 set 20231,28501,30001,27001,28001,280011.140
01 set 20231,28001,28501,27501,27501,27503.579
31 ago 20231,30001,30001,26501,28001,280013.334
30 ago 20231,29501,29501,29501,29501,2950950
29 ago 20231,30501,30501,28501,28501,28504.200
28 ago 20231,31501,31501,27001,30001,300012.350
25 ago 20231,28501,30501,28001,30501,30503.800
24 ago 20231,28501,32001,27501,28001,280012.154
23 ago 20231,28501,31501,28501,28501,285015.550
22 ago 20231,30501,30501,29001,29001,29002.230
21 ago 20231,28001,29501,27001,29001,290015.155
18 ago 20231,28501,30001,28001,28001,280014.953
17 ago 20231,33501,33501,28001,31001,310023.312
16 ago 20231,36001,36001,32501,34001,340028.763
14 ago 20231,40501,42001,31501,34001,340028.050
11 ago 20231,35001,36501,35001,35001,350012.500
10 ago 20231,32501,39001,32501,35001,350039.627
09 ago 20231,33501,34001,29001,32501,325022.330
08 ago 20231,32001,33501,28501,30501,305016.497
07 ago 20231,31501,33001,31001,32001,320014.705
04 ago 20231,30501,31501,28501,30001,30005.567
03 ago 20231,28001,32001,27501,29001,290010.052
02 ago 20231,31501,31501,28001,30001,30003.878
01 ago 20231,30001,33501,30001,30501,30507.859
31 lug 20231,30001,32001,29001,31001,310023.992
28 lug 20231,29001,29501,28001,29501,29503.446
27 lug 20231,29001,29501,27501,28001,28007.000
26 lug 20231,29001,30001,25001,27501,275047.506
25 lug 20231,30001,31501,29001,31501,31502.303
24 lug 20231,31501,34001,29001,32001,32002.709
21 lug 20231,31001,31001,30001,30001,30007.583
20 lug 20231,28001,30501,28001,30501,305011.655
*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...