Italia markets close in 7 hours 43 minutes

Saras S.p.A. (SRS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,3350+0,0260 (+1,99%)
Al 09:32AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 20221,31901,34501,31851,33501,3350522.802
06 lug 20221,33001,35501,29401,30901,30906.169.462
05 lug 20221,39101,39101,30251,31551,31558.051.752
04 lug 20221,35501,39301,35201,38051,38053.749.392
01 lug 20221,38051,40301,33001,36451,36458.010.102
30 giu 20221,44001,44001,38401,38701,38708.544.548
29 giu 20221,45301,47701,42401,45501,45506.634.317
28 giu 20221,42601,50801,42601,46401,464015.122.172
27 giu 20221,31551,42801,31501,42801,428015.445.730
24 giu 20221,26001,31801,25251,31701,31707.819.518
23 giu 20221,28051,34401,25351,25701,257020.982.866
22 giu 20221,28001,28701,23901,28051,28057.074.592
21 giu 20221,25001,31851,24001,30901,309010.230.591
20 giu 20221,26101,26201,19401,23551,235511.190.716
17 giu 20221,32501,34901,23101,25551,255520.778.983
16 giu 20221,28101,35801,26301,32551,325516.686.238
15 giu 20221,23901,29001,23901,28101,28108.850.125
14 giu 20221,31001,33601,20751,24851,248511.502.867
13 giu 20221,26001,30851,25101,30451,30458.388.085
10 giu 20221,28951,31501,24251,28251,282511.305.038
09 giu 20221,32851,35001,29101,29751,29755.970.535
08 giu 20221,36001,36951,33351,33351,33358.362.192
07 giu 20221,32501,35101,29551,34601,34607.937.704
06 giu 20221,32651,35201,31001,32551,32557.646.662
03 giu 20221,32501,36451,30801,31001,310014.622.852
02 giu 20221,28001,32301,25601,31801,31809.952.118
01 giu 20221,27201,30651,22801,27301,273015.756.192
31 mag 20221,20701,28751,20451,27201,272020.432.525
30 mag 20221,16001,19801,15651,19051,19055.149.328
27 mag 20221,17651,18851,15201,15351,15354.334.410
26 mag 20221,15401,18401,14451,18151,18155.173.654
25 mag 20221,16001,18251,12901,14651,14656.323.869
24 mag 20221,13751,15701,10551,15501,15508.204.954
23 mag 20221,17201,20301,13551,14051,140510.584.229
20 mag 20221,22451,23801,15501,16101,161011.882.906
19 mag 20221,20401,26201,13951,22001,220022.493.510
18 mag 20221,14601,23501,13501,20451,204523.440.565
17 mag 20221,13501,21751,11601,13251,132528.334.231
16 mag 20221,00001,09200,99001,07501,075019.890.377
13 mag 20221,01401,02550,97600,98460,98467.110.165
12 mag 20220,99601,02100,97380,99860,99869.415.538
11 mag 20220,98701,03600,98180,99180,991811.357.255
10 mag 20220,97881,01000,91280,98920,989219.717.406
09 mag 20221,06551,08100,95720,95720,957214.315.716
06 mag 20220,96621,08450,96601,05601,056022.105.200
05 mag 20221,01501,02350,96540,97100,971012.486.396
04 mag 20220,99101,03100,99001,00001,000018.412.777
03 mag 20220,95480,99500,94740,98920,989215.791.151
02 mag 20220,91200,95200,89000,95160,951620.624.637
29 apr 20220,89000,91680,88180,89200,892012.480.011
28 apr 20220,86520,90220,86000,87760,877611.728.504
27 apr 20220,82880,87520,82200,85200,852017.542.725
26 apr 20220,85840,86700,80200,82200,822017.748.487
25 apr 20220,89000,90680,84420,84740,847414.898.347
22 apr 20220,92600,93400,90160,91780,917810.576.180
21 apr 20220,90860,94980,90600,93600,936012.022.030
20 apr 20220,91000,93000,89700,90780,907811.431.510
19 apr 20220,86920,92000,86320,90740,907420.783.521
14 apr 20220,86500,88300,84760,86400,864014.475.481
13 apr 20220,82600,86480,82200,86400,864015.198.461
12 apr 20220,81800,86000,81700,82820,828225.682.319
11 apr 20220,79600,82300,78820,81960,819614.225.000
08 apr 20220,78500,81000,74960,79700,797024.257.928
07 apr 20220,73560,78920,73140,77900,779020.009.791
06 apr 20220,72720,74080,70660,73560,735628.634.144
05 apr 20220,72180,72600,69500,70480,704810.583.651
04 apr 20220,69600,72280,69300,70960,70969.962.412
01 apr 20220,69220,70040,68340,69100,69106.998.762
31 mar 20220,67920,71240,66920,69780,697817.811.798
30 mar 20220,66200,68200,65100,67680,676810.928.429
29 mar 20220,70480,71160,64620,65840,658424.188.398
28 mar 20220,71980,73600,69460,70460,704622.713.265
25 mar 20220,66500,72280,66220,72260,722636.318.134
24 mar 20220,66000,66880,64720,66340,663415.112.412
23 mar 20220,62480,66640,62380,65980,659821.769.977
22 mar 20220,60500,62440,60280,62400,624010.009.970
21 mar 20220,58160,60200,58160,60080,600812.155.720
18 mar 20220,60300,61160,57520,57980,579817.429.024
17 mar 20220,58020,60380,57480,60300,603020.729.356
16 mar 20220,57000,57820,56140,57440,574415.654.356
15 mar 20220,60680,60780,55380,56040,560423.926.629
14 mar 20220,61800,63900,59660,60400,604029.988.619
11 mar 20220,58140,61800,57600,61520,615223.388.617
10 mar 20220,56220,58700,56100,58060,580616.044.907
09 mar 20220,54480,57180,53760,56080,560814.957.979
08 mar 20220,52580,55960,52580,52860,528617.086.122
07 mar 20220,50000,53640,47870,52560,525615.435.619
04 mar 20220,54540,54600,50700,50700,50708.010.953
03 mar 20220,58500,59840,54720,55120,551214.155.725
02 mar 20220,55460,58940,55460,58420,584217.112.613
01 mar 20220,55040,59580,55020,55460,554626.701.454
28 feb 20220,51000,54900,51000,54840,548412.730.572
25 feb 20220,51100,52400,49850,51760,517611.566.707
24 feb 20220,51720,52720,49100,49660,496620.947.401
23 feb 20220,55960,55960,53300,53300,533013.734.348
22 feb 20220,53900,56080,51840,55880,558820.459.894
21 feb 20220,56800,57480,54540,54560,545616.488.947
18 feb 20220,58500,59200,56180,56800,568012.179.055
17 feb 20220,61060,61480,58540,58540,585410.803.477
16 feb 20220,60340,62440,60340,61780,617813.491.248
*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...