Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,5820-0,0008 (-0,14%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 20220,58300,59200,57520,58200,58203.646.223
19 gen 20220,57300,58700,56900,58280,58285.779.144
18 gen 20220,58460,58700,56820,57380,57386.382.172
17 gen 20220,59100,59500,58200,58700,58704.230.897
14 gen 20220,58660,58800,57720,58640,58644.824.411
13 gen 20220,59460,59520,58520,59080,59085.148.194
12 gen 20220,57400,60500,57200,59420,594215.787.020
11 gen 20220,56660,57060,56060,57000,57003.082.807
10 gen 20220,57140,57140,55700,56160,56164.125.260
07 gen 20220,57600,57600,56220,56660,56666.818.630
06 gen 20220,56020,57980,55620,57300,57308.485.799
05 gen 20220,56520,56800,55880,56700,56705.613.808
04 gen 20220,55900,57000,55860,56140,56148.973.325
03 gen 20220,55420,56340,55000,55820,55828.067.427
30 dic 20210,55000,55780,54580,55080,550811.582.453
29 dic 20210,55620,55960,54440,54640,54646.414.291
28 dic 20210,54400,56300,54400,55880,55886.713.512
27 dic 20210,53500,54460,53260,54360,54362.232.666
23 dic 20210,54800,55240,53540,53720,53726.472.665
22 dic 20210,54600,56100,53840,54380,543810.571.978
21 dic 20210,53680,54360,52860,54300,54309.674.648
20 dic 20210,53100,53620,52060,53040,53047.014.487
17 dic 20210,54500,55040,53260,54560,54565.075.929
16 dic 20210,54300,55000,53640,54940,54945.741.196
15 dic 20210,54700,54700,53100,53400,53409.288.499
14 dic 20210,55500,55800,54700,54700,54705.367.818
13 dic 20210,56460,57660,55360,55380,55384.791.066
10 dic 20210,55860,56700,55480,56000,56003.385.187
09 dic 20210,58320,58320,56200,56380,56386.120.150
08 dic 20210,57880,58300,56720,58220,58226.000.459
07 dic 20210,54300,58340,54000,57880,578815.528.688
06 dic 20210,54600,54740,53220,53720,53729.704.343
03 dic 20210,54940,55720,54240,54300,54305.424.609
02 dic 20210,54980,55640,53980,54300,54308.758.229
01 dic 20210,56200,56640,55320,55320,55327.128.511
30 nov 20210,54700,56480,54400,55440,554410.551.016
29 nov 20210,56500,57620,55560,55560,55567.109.544
26 nov 20210,57840,57840,52100,56040,560420.344.052
25 nov 20210,59980,59980,58900,59040,59043.822.386
24 nov 20210,59520,60000,58720,59680,59686.763.937
23 nov 20210,59500,60000,58360,59320,59327.827.461
22 nov 20210,59920,60820,59220,59560,595613.085.153
19 nov 20210,61220,61460,58700,59660,596625.454.873
18 nov 20210,61300,62000,61020,61020,61027.784.728
17 nov 20210,61540,62140,61040,61640,61647.178.922
16 nov 20210,62300,62340,61000,61540,615414.697.249
15 nov 20210,62100,63880,62000,62860,62865.949.006
12 nov 20210,63620,63620,61800,62100,621013.043.420
11 nov 20210,63660,65600,63320,63760,637610.210.236
10 nov 20210,67400,68900,62800,63480,634819.483.444
09 nov 20210,66000,67480,65620,67000,67004.495.910
08 nov 20210,68000,68200,66000,66040,66046.478.164
05 nov 20210,66900,68360,66280,67480,674810.864.804
04 nov 20210,65600,67300,65100,67300,673010.514.984
03 nov 20210,63700,65580,62900,65260,652611.551.663
02 nov 20210,63860,63860,62860,62980,62985.908.285
01 nov 20210,64240,65500,63720,63720,63724.621.504
29 ott 20210,63280,65920,62620,64240,642412.591.360
28 ott 20210,64600,65360,63000,63380,633812.979.170
27 ott 20210,67220,67460,64440,64640,646420.417.532
26 ott 20210,67360,68300,66400,67220,672217.113.871
25 ott 20210,70160,70200,67020,67340,673421.707.689
22 ott 20210,74300,74800,69700,69720,697228.841.865
21 ott 20210,75400,76040,74160,74300,74305.340.965
20 ott 20210,75220,76020,73720,75440,75446.140.915
19 ott 20210,71640,75380,71360,75220,752213.282.819
18 ott 20210,72400,72420,71420,71540,71545.956.341
15 ott 20210,72400,73240,71720,72400,72407.158.140
14 ott 20210,71600,73000,71500,71640,71648.205.324
13 ott 20210,72300,72400,70620,71000,710011.017.153
12 ott 20210,73400,73860,72300,72600,72607.191.332
11 ott 20210,74500,75700,72720,73700,737017.572.532
08 ott 20210,75740,76220,74300,75800,75807.409.661
07 ott 20210,74000,75440,72600,75080,750812.919.802
06 ott 20210,77340,78480,73600,73760,737619.007.663
05 ott 20210,81800,82000,76420,77200,772029.946.177
04 ott 20210,86300,86420,81520,81520,815217.612.226
01 ott 20210,83220,87800,82680,86080,860824.755.297
30 set 20210,80400,84480,79700,84380,843818.916.088
29 set 20210,78200,80420,77100,80160,80169.363.016
28 set 20210,83900,84180,78320,78420,784221.011.844
27 set 20210,82900,83860,81180,83360,833613.805.051
24 set 20210,80600,83440,80160,81960,819618.456.911
23 set 20210,80380,81600,78020,80120,801216.723.105
22 set 20210,75740,80280,75440,80200,802025.569.098
21 set 20210,73000,75200,72820,74980,74989.362.805
20 set 20210,70200,74200,70060,73040,730416.048.829
17 set 20210,71400,71980,70720,71220,712211.567.575
16 set 20210,73160,73160,70460,70820,708210.474.747
15 set 20210,69460,73260,68800,72900,729017.313.556
14 set 20210,71300,71580,69160,69160,69169.469.674
13 set 20210,68100,71240,67600,70620,70627.962.464
10 set 20210,69180,69520,67620,67680,676810.822.505
09 set 20210,68700,69320,68040,69000,69003.665.219
08 set 20210,69140,70300,68720,69240,69243.027.398
07 set 20210,69800,70540,69220,69700,69705.946.108
06 set 20210,69840,70080,68720,69220,69225.593.335
03 set 20210,70800,71120,69560,69640,696410.364.178
02 set 20210,70100,71260,69520,70980,70985.409.561
01 set 20210,70600,71900,69980,70080,70087.165.993
*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...