Italia markets closed
Dow Jones
32.315,07 -117,01 (-0,36%) Nasdaq
11.655,66 -113,18 (-0,96%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0841 +0,0037 (+0,35%) Bitcoin EUR
24.803,96 -184,50 (-0,74%) CMC Crypto 200
588,87 +346,19 (+142,66%)
Saras S.p.A. (SRS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mar 2023 | 1,4395 | 1,4430 | 1,3980 | 1,4310 | 1,4310 | 4.060.184 |
| 27 mar 2023 | 1,4200 | 1,4370 | 1,3940 | 1,4200 | 1,4200 | 4.319.122 |
| 24 mar 2023 | 1,3995 | 1,4115 | 1,3620 | 1,4085 | 1,4085 | 10.218.182 |
| 23 mar 2023 | 1,4630 | 1,4680 | 1,4015 | 1,4015 | 1,4015 | 8.912.889 |
| 22 mar 2023 | 1,4900 | 1,4960 | 1,4535 | 1,4600 | 1,4600 | 9.258.815 |
| 21 mar 2023 | 1,4235 | 1,5290 | 1,4205 | 1,4840 | 1,4840 | 19.995.667 |
| 20 mar 2023 | 1,3800 | 1,4190 | 1,3390 | 1,4080 | 1,4080 | 7.516.757 |
| 17 mar 2023 | 1,3600 | 1,4955 | 1,3145 | 1,4000 | 1,4000 | 24.163.396 |
| 16 mar 2023 | 1,4025 | 1,4070 | 1,2760 | 1,3505 | 1,3505 | 16.071.708 |
| 15 mar 2023 | 1,4090 | 1,4090 | 1,2820 | 1,3640 | 1,3640 | 21.724.361 |
| 14 mar 2023 | 1,3375 | 1,4235 | 1,3190 | 1,3940 | 1,3940 | 8.443.102 |
| 13 mar 2023 | 1,4050 | 1,4095 | 1,3150 | 1,3355 | 1,3355 | 11.901.236 |
| 10 mar 2023 | 1,4125 | 1,4210 | 1,3810 | 1,4095 | 1,4095 | 7.400.378 |
| 09 mar 2023 | 1,5400 | 1,5400 | 1,3950 | 1,4265 | 1,4265 | 20.901.992 |
| 08 mar 2023 | 1,5195 | 1,5465 | 1,5070 | 1,5375 | 1,5375 | 5.455.149 |
| 07 mar 2023 | 1,5100 | 1,5480 | 1,4975 | 1,5185 | 1,5185 | 5.434.003 |
| 06 mar 2023 | 1,5200 | 1,5500 | 1,4910 | 1,5085 | 1,5085 | 6.180.348 |
| 03 mar 2023 | 1,5000 | 1,5360 | 1,5000 | 1,5240 | 1,5240 | 4.647.280 |
| 02 mar 2023 | 1,4620 | 1,5060 | 1,4590 | 1,5030 | 1,5030 | 7.357.828 |
| 01 mar 2023 | 1,4320 | 1,4700 | 1,4245 | 1,4620 | 1,4620 | 7.017.723 |
| 28 feb 2023 | 1,4165 | 1,4450 | 1,4010 | 1,4320 | 1,4320 | 6.149.690 |
| 27 feb 2023 | 1,4385 | 1,4520 | 1,4045 | 1,4110 | 1,4110 | 3.703.839 |
| 24 feb 2023 | 1,4370 | 1,4580 | 1,4255 | 1,4360 | 1,4360 | 3.157.143 |
| 23 feb 2023 | 1,4180 | 1,4655 | 1,4130 | 1,4360 | 1,4360 | 4.542.067 |
| 22 feb 2023 | 1,4450 | 1,4525 | 1,4205 | 1,4205 | 1,4205 | 4.486.118 |
| 21 feb 2023 | 1,4875 | 1,4975 | 1,4320 | 1,4450 | 1,4450 | 13.523.371 |
| 20 feb 2023 | 1,4750 | 1,5020 | 1,4750 | 1,4820 | 1,4820 | 4.996.735 |
| 17 feb 2023 | 1,4835 | 1,5055 | 1,4665 | 1,4770 | 1,4770 | 8.942.909 |
| 16 feb 2023 | 1,4855 | 1,5045 | 1,4780 | 1,4995 | 1,4995 | 6.481.330 |
| 15 feb 2023 | 1,5065 | 1,5095 | 1,4625 | 1,4855 | 1,4855 | 6.195.403 |
| 14 feb 2023 | 1,5165 | 1,5175 | 1,4830 | 1,5005 | 1,5005 | 4.610.676 |
| 13 feb 2023 | 1,4875 | 1,5325 | 1,4730 | 1,5030 | 1,5030 | 7.887.697 |
| 10 feb 2023 | 1,4460 | 1,4835 | 1,4390 | 1,4835 | 1,4835 | 6.623.928 |
| 09 feb 2023 | 1,4900 | 1,4900 | 1,4305 | 1,4515 | 1,4515 | 8.255.339 |
| 08 feb 2023 | 1,4530 | 1,5115 | 1,4305 | 1,4700 | 1,4700 | 10.675.327 |
| 07 feb 2023 | 1,4080 | 1,4490 | 1,3930 | 1,4355 | 1,4355 | 9.638.757 |
| 06 feb 2023 | 1,4620 | 1,4835 | 1,3790 | 1,3955 | 1,3955 | 11.217.473 |
| 03 feb 2023 | 1,4840 | 1,5220 | 1,4525 | 1,4660 | 1,4660 | 10.682.623 |
| 02 feb 2023 | 1,5800 | 1,6000 | 1,4745 | 1,4950 | 1,4950 | 30.615.885 |
| 01 feb 2023 | 1,6000 | 1,6745 | 1,5955 | 1,6550 | 1,6550 | 9.177.058 |
| 31 gen 2023 | 1,5020 | 1,5930 | 1,5010 | 1,5920 | 1,5920 | 10.001.666 |
| 30 gen 2023 | 1,4670 | 1,5165 | 1,4425 | 1,5015 | 1,5015 | 7.554.945 |
| 27 gen 2023 | 1,4950 | 1,5100 | 1,4515 | 1,4855 | 1,4855 | 5.354.824 |
| 26 gen 2023 | 1,5565 | 1,5630 | 1,4780 | 1,4805 | 1,4805 | 7.935.991 |
| 25 gen 2023 | 1,5125 | 1,5750 | 1,5120 | 1,5495 | 1,5495 | 5.638.009 |
| 24 gen 2023 | 1,5380 | 1,5520 | 1,5120 | 1,5260 | 1,5260 | 3.944.699 |
| 23 gen 2023 | 1,5385 | 1,5480 | 1,5080 | 1,5320 | 1,5320 | 4.670.409 |
| 20 gen 2023 | 1,5395 | 1,5600 | 1,5180 | 1,5330 | 1,5330 | 8.386.196 |
| 19 gen 2023 | 1,4915 | 1,5595 | 1,4320 | 1,5175 | 1,5175 | 17.521.213 |
| 18 gen 2023 | 1,4400 | 1,4930 | 1,4400 | 1,4920 | 1,4920 | 14.791.684 |
| 17 gen 2023 | 1,3870 | 1,4450 | 1,3755 | 1,4440 | 1,4440 | 6.644.939 |
| 16 gen 2023 | 1,3805 | 1,4125 | 1,3605 | 1,3870 | 1,3870 | 6.235.757 |
| 13 gen 2023 | 1,3630 | 1,3940 | 1,3360 | 1,3805 | 1,3805 | 10.719.933 |
| 12 gen 2023 | 1,2880 | 1,3575 | 1,2865 | 1,3575 | 1,3575 | 10.608.906 |
| 11 gen 2023 | 1,2910 | 1,3045 | 1,2610 | 1,2710 | 1,2710 | 6.519.531 |
| 10 gen 2023 | 1,2400 | 1,2950 | 1,2400 | 1,2900 | 1,2900 | 8.449.767 |
| 09 gen 2023 | 1,2240 | 1,2705 | 1,2240 | 1,2495 | 1,2495 | 9.699.950 |
| 06 gen 2023 | 1,2020 | 1,2800 | 1,2005 | 1,2245 | 1,2245 | 14.880.026 |
| 05 gen 2023 | 1,1700 | 1,2080 | 1,1690 | 1,2060 | 1,2060 | 4.564.923 |
| 04 gen 2023 | 1,1900 | 1,2110 | 1,1555 | 1,1740 | 1,1740 | 9.702.297 |
| 03 gen 2023 | 1,1685 | 1,1970 | 1,1670 | 1,1915 | 1,1915 | 6.674.002 |
| 02 gen 2023 | 1,1555 | 1,1755 | 1,1555 | 1,1685 | 1,1685 | 3.190.242 |
| 30 dic 2022 | 1,1550 | 1,1860 | 1,1415 | 1,1490 | 1,1490 | 3.308.794 |
| 29 dic 2022 | 1,1235 | 1,1540 | 1,1045 | 1,1540 | 1,1540 | 4.626.873 |
| 28 dic 2022 | 1,1290 | 1,1425 | 1,1070 | 1,1170 | 1,1170 | 3.457.292 |
| 27 dic 2022 | 1,1370 | 1,1510 | 1,1260 | 1,1350 | 1,1350 | 3.055.441 |
| 23 dic 2022 | 1,0985 | 1,1365 | 1,0845 | 1,1220 | 1,1220 | 4.710.244 |
| 22 dic 2022 | 1,1170 | 1,1170 | 1,0830 | 1,0985 | 1,0985 | 3.935.129 |
| 21 dic 2022 | 1,1030 | 1,1200 | 1,0845 | 1,0950 | 1,0950 | 2.803.801 |
| 20 dic 2022 | 1,0400 | 1,1115 | 1,0280 | 1,0930 | 1,0930 | 6.558.108 |
| 19 dic 2022 | 1,1070 | 1,1280 | 1,0480 | 1,0505 | 1,0505 | 5.257.922 |
| 16 dic 2022 | 1,0700 | 1,1050 | 1,0670 | 1,1000 | 1,1000 | 9.694.446 |
| 15 dic 2022 | 1,0605 | 1,0900 | 1,0510 | 1,0665 | 1,0665 | 5.318.856 |
| 14 dic 2022 | 1,0675 | 1,0900 | 1,0570 | 1,0605 | 1,0605 | 3.720.695 |
| 13 dic 2022 | 1,0760 | 1,0865 | 1,0570 | 1,0700 | 1,0700 | 4.452.958 |
| 12 dic 2022 | 1,0625 | 1,0750 | 1,0420 | 1,0615 | 1,0615 | 3.401.373 |
| 09 dic 2022 | 1,0520 | 1,1015 | 1,0215 | 1,0645 | 1,0645 | 8.764.054 |
| 08 dic 2022 | 1,0755 | 1,0860 | 1,0445 | 1,0485 | 1,0485 | 5.032.073 |
| 07 dic 2022 | 1,1000 | 1,1095 | 1,0755 | 1,0755 | 1,0755 | 4.621.878 |
| 06 dic 2022 | 1,1300 | 1,1320 | 1,0980 | 1,1040 | 1,1040 | 5.394.917 |
| 05 dic 2022 | 1,1555 | 1,1600 | 1,1300 | 1,1350 | 1,1350 | 3.914.512 |
| 02 dic 2022 | 1,1430 | 1,1845 | 1,1255 | 1,1550 | 1,1550 | 4.367.639 |
| 01 dic 2022 | 1,1720 | 1,1820 | 1,1320 | 1,1470 | 1,1470 | 8.823.552 |
| 30 nov 2022 | 1,2050 | 1,2050 | 1,1500 | 1,1680 | 1,1680 | 9.754.830 |
| 29 nov 2022 | 1,2460 | 1,2465 | 1,2000 | 1,2055 | 1,2055 | 8.046.479 |
| 28 nov 2022 | 1,2800 | 1,2815 | 1,2210 | 1,2270 | 1,2270 | 9.041.543 |
| 25 nov 2022 | 1,2870 | 1,3200 | 1,2820 | 1,3030 | 1,3030 | 2.878.190 |
| 24 nov 2022 | 1,2860 | 1,3080 | 1,2635 | 1,2970 | 1,2970 | 4.291.644 |
| 23 nov 2022 | 1,2465 | 1,3150 | 1,2435 | 1,2845 | 1,2845 | 7.491.053 |
| 22 nov 2022 | 1,2415 | 1,2520 | 1,2260 | 1,2395 | 1,2395 | 3.163.840 |
| 21 nov 2022 | 1,2480 | 1,2650 | 1,2120 | 1,2125 | 1,2125 | 3.159.118 |
| 18 nov 2022 | 1,2590 | 1,2705 | 1,2320 | 1,2560 | 1,2560 | 5.158.862 |
| 17 nov 2022 | 1,3000 | 1,3440 | 1,2455 | 1,2560 | 1,2560 | 9.956.356 |
| 16 nov 2022 | 1,3050 | 1,3555 | 1,2920 | 1,3090 | 1,3090 | 8.679.002 |
| 15 nov 2022 | 1,3030 | 1,3270 | 1,2800 | 1,3180 | 1,3180 | 7.810.090 |
| 14 nov 2022 | 1,2600 | 1,3040 | 1,2550 | 1,3040 | 1,3040 | 9.240.320 |
| 11 nov 2022 | 1,2040 | 1,2740 | 1,2035 | 1,2600 | 1,2600 | 12.016.297 |
| 10 nov 2022 | 1,2400 | 1,2550 | 1,1900 | 1,1910 | 1,1910 | 8.324.541 |
| 09 nov 2022 | 1,2025 | 1,2495 | 1,2025 | 1,2445 | 1,2445 | 4.278.239 |
| 08 nov 2022 | 1,2340 | 1,2420 | 1,2020 | 1,2025 | 1,2025 | 3.174.883 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
