Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.492,44 +865,31 (+1,40%)
Saras S.p.A. (SRS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:37PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 1,6090 | 1,6100 | 1,6005 | 1,6010 | 1,6010 | 3.839.521 |
| 25 lug 2024 | 1,6130 | 1,6145 | 1,6075 | 1,6090 | 1,6090 | 2.942.197 |
| 24 lug 2024 | 1,6100 | 1,6180 | 1,6100 | 1,6130 | 1,6130 | 1.530.726 |
| 23 lug 2024 | 1,6150 | 1,6190 | 1,6130 | 1,6150 | 1,6150 | 2.749.540 |
| 22 lug 2024 | 1,6150 | 1,6185 | 1,6150 | 1,6150 | 1,6150 | 1.074.564 |
| 19 lug 2024 | 1,6150 | 1,6170 | 1,6145 | 1,6150 | 1,6150 | 1.175.014 |
| 18 lug 2024 | 1,6100 | 1,6200 | 1,6100 | 1,6170 | 1,6170 | 3.651.698 |
| 17 lug 2024 | 1,6150 | 1,6200 | 1,6135 | 1,6150 | 1,6150 | 2.787.087 |
| 16 lug 2024 | 1,6070 | 1,6180 | 1,6070 | 1,6150 | 1,6150 | 1.188.446 |
| 15 lug 2024 | 1,6150 | 1,6200 | 1,6105 | 1,6160 | 1,6160 | 2.497.048 |
| 12 lug 2024 | 1,6225 | 1,6225 | 1,6125 | 1,6200 | 1,6200 | 1.379.490 |
| 11 lug 2024 | 1,6230 | 1,6230 | 1,6075 | 1,6165 | 1,6165 | 2.321.573 |
| 10 lug 2024 | 1,6180 | 1,6235 | 1,6170 | 1,6200 | 1,6200 | 753.287 |
| 09 lug 2024 | 1,6155 | 1,6240 | 1,6150 | 1,6180 | 1,6180 | 946.352 |
| 08 lug 2024 | 1,6145 | 1,6260 | 1,6145 | 1,6180 | 1,6180 | 1.184.492 |
| 05 lug 2024 | 1,6200 | 1,6250 | 1,6125 | 1,6250 | 1,6250 | 1.257.150 |
| 04 lug 2024 | 1,6240 | 1,6245 | 1,6185 | 1,6245 | 1,6245 | 312.357 |
| 03 lug 2024 | 1,6215 | 1,6235 | 1,6185 | 1,6210 | 1,6210 | 704.872 |
| 02 lug 2024 | 1,6210 | 1,6250 | 1,6180 | 1,6220 | 1,6220 | 1.450.110 |
| 01 lug 2024 | 1,6200 | 1,6230 | 1,6135 | 1,6205 | 1,6205 | 1.302.622 |
| 28 giu 2024 | 1,6160 | 1,6225 | 1,6130 | 1,6190 | 1,6190 | 1.271.809 |
| 27 giu 2024 | 1,6150 | 1,6245 | 1,6110 | 1,6180 | 1,6180 | 1.017.541 |
| 26 giu 2024 | 1,6180 | 1,6215 | 1,6160 | 1,6170 | 1,6170 | 1.256.380 |
| 25 giu 2024 | 1,6105 | 1,6230 | 1,6105 | 1,6175 | 1,6175 | 1.822.182 |
| 24 giu 2024 | 1,6190 | 1,6255 | 1,6175 | 1,6175 | 1,6175 | 2.106.546 |
| 21 giu 2024 | 1,6230 | 1,6265 | 1,6190 | 1,6200 | 1,6200 | 2.086.920 |
| 20 giu 2024 | 1,6180 | 1,6270 | 1,6180 | 1,6230 | 1,6230 | 1.731.629 |
| 19 giu 2024 | 1,6250 | 1,6280 | 1,6185 | 1,6210 | 1,6210 | 1.962.919 |
| 18 giu 2024 | 1,6220 | 1,6355 | 1,6215 | 1,6260 | 1,6260 | 1.629.098 |
| 17 giu 2024 | 1,6210 | 1,6330 | 1,6210 | 1,6260 | 1,6260 | 960.526 |
| 14 giu 2024 | 1,6300 | 1,6395 | 1,6195 | 1,6240 | 1,6240 | 2.217.811 |
| 13 giu 2024 | 1,6320 | 1,6375 | 1,6245 | 1,6300 | 1,6300 | 2.293.826 |
| 12 giu 2024 | 1,6230 | 1,6345 | 1,6230 | 1,6300 | 1,6300 | 975.721 |
| 11 giu 2024 | 1,6330 | 1,6400 | 1,6210 | 1,6250 | 1,6250 | 1.878.072 |
| 10 giu 2024 | 1,6350 | 1,6425 | 1,6240 | 1,6375 | 1,6375 | 1.316.441 |
| 07 giu 2024 | 1,6295 | 1,6295 | 1,6160 | 1,6280 | 1,6280 | 1.739.210 |
| 06 giu 2024 | 1,6255 | 1,6350 | 1,6150 | 1,6170 | 1,6170 | 1.989.833 |
| 05 giu 2024 | 1,6250 | 1,6530 | 1,6250 | 1,6340 | 1,6340 | 2.092.897 |
| 04 giu 2024 | 1,6140 | 1,6795 | 1,6060 | 1,6385 | 1,6385 | 5.768.755 |
| 03 giu 2024 | 1,6200 | 1,6225 | 1,6105 | 1,6135 | 1,6135 | 1.939.866 |
| 31 mag 2024 | 1,6185 | 1,6250 | 1,6105 | 1,6250 | 1,6250 | 1.827.211 |
| 30 mag 2024 | 1,6100 | 1,6190 | 1,6100 | 1,6130 | 1,6130 | 1.367.996 |
| 29 mag 2024 | 1,6120 | 1,6210 | 1,6100 | 1,6100 | 1,6100 | 2.540.208 |
| 28 mag 2024 | 1,6130 | 1,6285 | 1,6130 | 1,6210 | 1,6210 | 1.100.507 |
| 27 mag 2024 | 1,6105 | 1,6130 | 1,6075 | 1,6130 | 1,6130 | 1.217.324 |
| 24 mag 2024 | 1,6100 | 1,6170 | 1,6080 | 1,6105 | 1,6105 | 2.996.901 |
| 23 mag 2024 | 1,6125 | 1,6190 | 1,6100 | 1,6115 | 1,6115 | 2.561.023 |
| 22 mag 2024 | 1,6250 | 1,6275 | 1,6150 | 1,6150 | 1,6150 | 2.808.745 |
| 21 mag 2024 | 1,6400 | 1,6400 | 1,6150 | 1,6215 | 1,6215 | 2.619.961 |
| 20 mag 2024 | 1,6250 | 1,6505 | 1,6200 | 1,6335 | 1,6335 | 5.454.923 |
| 20 mag 2024 | 0.15 Dividendo | |||||
| 17 mag 2024 | 1,7650 | 1,7700 | 1,7600 | 1,7650 | 1,6150 | 2.942.331 |
| 16 mag 2024 | 1,7650 | 1,7695 | 1,7600 | 1,7650 | 1,6150 | 2.793.325 |
| 15 mag 2024 | 1,7700 | 1,7705 | 1,7650 | 1,7650 | 1,6150 | 2.362.093 |
| 14 mag 2024 | 1,7700 | 1,7735 | 1,7670 | 1,7695 | 1,6191 | 1.289.057 |
| 13 mag 2024 | 1,7690 | 1,7710 | 1,7660 | 1,7690 | 1,6187 | 1.122.881 |
| 10 mag 2024 | 1,7740 | 1,7750 | 1,7655 | 1,7690 | 1,6187 | 969.154 |
| 09 mag 2024 | 1,7740 | 1,7750 | 1,7650 | 1,7740 | 1,6232 | 1.141.617 |
| 08 mag 2024 | 1,7700 | 1,7750 | 1,7580 | 1,7700 | 1,6196 | 3.033.063 |
| 07 mag 2024 | 1,7750 | 1,7750 | 1,7650 | 1,7690 | 1,6187 | 1.464.453 |
| 06 mag 2024 | 1,7700 | 1,7760 | 1,7660 | 1,7700 | 1,6196 | 1.432.418 |
| 03 mag 2024 | 1,7705 | 1,7745 | 1,7680 | 1,7680 | 1,6177 | 1.205.690 |
| 02 mag 2024 | 1,7700 | 1,7850 | 1,7690 | 1,7700 | 1,6196 | 1.201.643 |
| 30 apr 2024 | 1,7745 | 1,7770 | 1,7650 | 1,7700 | 1,6196 | 1.309.286 |
| 29 apr 2024 | 1,7750 | 1,7785 | 1,7675 | 1,7745 | 1,6237 | 837.983 |
| 26 apr 2024 | 1,7755 | 1,7860 | 1,7700 | 1,7710 | 1,6205 | 998.338 |
| 25 apr 2024 | 1,7750 | 1,7850 | 1,7675 | 1,7700 | 1,6196 | 1.155.782 |
| 24 apr 2024 | 1,7755 | 1,7845 | 1,7720 | 1,7750 | 1,6242 | 1.651.738 |
| 23 apr 2024 | 1,7800 | 1,7805 | 1,7655 | 1,7755 | 1,6246 | 1.032.164 |
| 22 apr 2024 | 1,7700 | 1,7805 | 1,7660 | 1,7770 | 1,6260 | 557.227 |
| 19 apr 2024 | 1,7710 | 1,7800 | 1,7615 | 1,7720 | 1,6214 | 2.168.897 |
| 18 apr 2024 | 1,7825 | 1,7880 | 1,7705 | 1,7705 | 1,6200 | 2.224.560 |
| 17 apr 2024 | 1,7715 | 1,8050 | 1,7715 | 1,7830 | 1,6315 | 849.386 |
| 16 apr 2024 | 1,7735 | 1,7875 | 1,7620 | 1,7810 | 1,6296 | 1.125.663 |
| 15 apr 2024 | 1,8000 | 1,8000 | 1,7875 | 1,7880 | 1,6360 | 1.709.247 |
| 12 apr 2024 | 1,8000 | 1,8045 | 1,7900 | 1,7900 | 1,6379 | 1.682.128 |
| 11 apr 2024 | 1,8050 | 1,8100 | 1,7970 | 1,8000 | 1,6470 | 1.284.243 |
| 10 apr 2024 | 1,8050 | 1,8065 | 1,7850 | 1,8065 | 1,6530 | 1.973.387 |
| 09 apr 2024 | 1,7975 | 1,8090 | 1,7935 | 1,8055 | 1,6521 | 953.051 |
| 08 apr 2024 | 1,7860 | 1,8085 | 1,7835 | 1,8060 | 1,6525 | 4.489.065 |
| 05 apr 2024 | 1,7790 | 1,7870 | 1,7745 | 1,7850 | 1,6333 | 1.186.134 |
| 04 apr 2024 | 1,7755 | 1,7835 | 1,7755 | 1,7810 | 1,6296 | 671.754 |
| 03 apr 2024 | 1,7750 | 1,7820 | 1,7725 | 1,7820 | 1,6306 | 720.793 |
| 02 apr 2024 | 1,7750 | 1,7850 | 1,7725 | 1,7760 | 1,6251 | 1.743.497 |
| 28 mar 2024 | 1,7700 | 1,7790 | 1,7700 | 1,7720 | 1,6214 | 1.605.229 |
| 27 mar 2024 | 1,7800 | 1,7845 | 1,7665 | 1,7750 | 1,6242 | 2.380.985 |
| 26 mar 2024 | 1,7700 | 1,7740 | 1,7620 | 1,7740 | 1,6232 | 1.980.278 |
| 25 mar 2024 | 1,7700 | 1,7810 | 1,7620 | 1,7670 | 1,6168 | 1.496.570 |
| 22 mar 2024 | 1,7745 | 1,7870 | 1,7655 | 1,7710 | 1,6205 | 2.435.698 |
| 21 mar 2024 | 1,7850 | 1,7900 | 1,7745 | 1,7775 | 1,6264 | 2.703.957 |
| 20 mar 2024 | 1,7755 | 1,7920 | 1,7735 | 1,7850 | 1,6333 | 1.845.049 |
| 19 mar 2024 | 1,7860 | 1,7920 | 1,7755 | 1,7805 | 1,6292 | 1.664.555 |
| 18 mar 2024 | 1,7610 | 1,7970 | 1,7560 | 1,7860 | 1,6342 | 5.222.981 |
| 15 mar 2024 | 1,7575 | 1,7740 | 1,7555 | 1,7595 | 1,6100 | 4.532.581 |
| 14 mar 2024 | 1,7535 | 1,7600 | 1,7500 | 1,7600 | 1,6104 | 2.560.134 |
| 13 mar 2024 | 1,7510 | 1,7540 | 1,7500 | 1,7535 | 1,6045 | 1.424.622 |
| 12 mar 2024 | 1,7515 | 1,7575 | 1,7505 | 1,7510 | 1,6022 | 932.244 |
| 11 mar 2024 | 1,7505 | 1,7545 | 1,7500 | 1,7500 | 1,6013 | 1.307.070 |
| 08 mar 2024 | 1,7505 | 1,7565 | 1,7465 | 1,7500 | 1,6013 | 2.974.271 |
| 07 mar 2024 | 1,7505 | 1,7590 | 1,7500 | 1,7505 | 1,6017 | 2.093.535 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.