Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,6300+0,0050 (+0,31%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 20241,62301,63451,62301,63001,6300975.721
11 giu 2024------
10 giu 20241,63501,64251,62401,63751,63751.316.441
07 giu 20241,62951,62951,61601,62801,62801.739.210
06 giu 20241,62551,63501,61501,61701,61701.989.833
05 giu 20241,62501,65301,62501,63401,63402.092.897
04 giu 20241,61401,67951,60601,63851,63855.768.755
03 giu 20241,62001,62251,61051,61351,61351.939.866
31 mag 20241,61851,62501,61051,62501,62501.827.211
30 mag 20241,61001,61901,61001,61301,61301.367.996
29 mag 20241,61201,62101,61001,61001,61002.540.208
28 mag 20241,61301,62851,61301,62101,62101.100.507
27 mag 20241,61051,61301,60751,61301,61301.217.324
24 mag 20241,61001,61701,60801,61051,61052.996.901
23 mag 20241,61251,61901,61001,61151,61152.561.023
22 mag 20241,62501,62751,61501,61501,61502.808.745
21 mag 20241,64001,64001,61501,62151,62152.619.961
20 mag 20241,62501,65051,62001,63351,63355.454.923
20 mag 20240.15 Dividendo
17 mag 20241,76501,77001,76001,76501,61502.942.331
16 mag 20241,76501,76951,76001,76501,61502.793.325
15 mag 20241,77001,77051,76501,76501,61502.362.093
14 mag 20241,77001,77351,76701,76951,61911.289.057
13 mag 20241,76901,77101,76601,76901,61871.122.881
10 mag 20241,77401,77501,76551,76901,6187969.154
09 mag 20241,77401,77501,76501,77401,62321.141.617
08 mag 20241,77001,77501,75801,77001,61963.033.063
07 mag 20241,77501,77501,76501,76901,61871.464.453
06 mag 20241,77001,77601,76601,77001,61961.432.418
03 mag 20241,77051,77451,76801,76801,61771.205.690
02 mag 20241,77001,78501,76901,77001,61961.201.643
30 apr 20241,77451,77701,76501,77001,61961.309.286
29 apr 20241,77501,77851,76751,77451,6237837.983
26 apr 20241,77551,78601,77001,77101,6205998.338
25 apr 20241,77501,78501,76751,77001,61961.155.782
24 apr 20241,77551,78451,77201,77501,62421.651.738
23 apr 20241,78001,78051,76551,77551,62461.032.164
22 apr 20241,77001,78051,76601,77701,6260557.227
19 apr 20241,77101,78001,76151,77201,62142.168.897
18 apr 20241,78251,78801,77051,77051,62002.224.560
17 apr 20241,77151,80501,77151,78301,6315849.386
16 apr 20241,77351,78751,76201,78101,62961.125.663
15 apr 20241,80001,80001,78751,78801,63601.709.247
12 apr 20241,80001,80451,79001,79001,63791.682.128
11 apr 20241,80501,81001,79701,80001,64701.284.243
10 apr 20241,80501,80651,78501,80651,65301.973.387
09 apr 20241,79751,80901,79351,80551,6521953.051
08 apr 20241,78601,80851,78351,80601,65254.489.065
05 apr 20241,77901,78701,77451,78501,63331.186.134
04 apr 20241,77551,78351,77551,78101,6296671.754
03 apr 20241,77501,78201,77251,78201,6306720.793
02 apr 20241,77501,78501,77251,77601,62511.743.497
28 mar 20241,77001,77901,77001,77201,62141.605.229
27 mar 20241,78001,78451,76651,77501,62422.380.985
26 mar 20241,77001,77401,76201,77401,62321.980.278
25 mar 20241,77001,78101,76201,76701,61681.496.570
22 mar 20241,77451,78701,76551,77101,62052.435.698
21 mar 20241,78501,79001,77451,77751,62642.703.957
20 mar 20241,77551,79201,77351,78501,63331.845.049
19 mar 20241,78601,79201,77551,78051,62921.664.555
18 mar 20241,76101,79701,75601,78601,63425.222.981
15 mar 20241,75751,77401,75551,75951,61004.532.581
14 mar 20241,75351,76001,75001,76001,61042.560.134
13 mar 20241,75101,75401,75001,75351,60451.424.622
12 mar 20241,75151,75751,75051,75101,6022932.244
11 mar 20241,75051,75451,75001,75001,60131.307.070
08 mar 20241,75051,75651,74651,75001,60132.974.271
07 mar 20241,75051,75901,75001,75051,60172.093.535
06 mar 20241,75001,75301,74701,75001,60131.983.434
05 mar 20241,74701,75501,74001,75001,60136.899.185
04 mar 20241,75101,75501,74101,75001,60134.990.915
01 mar 20241,74901,75351,73101,75001,60138.081.666
29 feb 20241,75101,76401,74801,74801,599410.008.375
28 feb 20241,72701,76801,72401,75751,608111.497.360
27 feb 20241,72651,73501,72601,73201,58485.452.984
26 feb 20241,72251,73401,72201,73001,58304.155.356
23 feb 20241,71801,73851,71701,73151,58437.585.712
22 feb 20241,73351,73651,71001,71951,573413.351.119
21 feb 20241,72701,73101,72001,73001,583010.267.620
20 feb 20241,73001,73501,72251,72251,57618.489.130
19 feb 20241,73001,73501,72451,73001,58304.930.332
16 feb 20241,74501,74801,72051,73001,58309.889.929
15 feb 20241,72151,74851,72051,74851,599911.249.127
14 feb 20241,71501,72301,71201,72301,57668.476.146
13 feb 20241,72001,73101,70701,71651,570616.584.085
12 feb 20241,71401,73351,66451,72801,581156.330.833
09 feb 20241,95001,96351,76351,79501,642545.376.201
08 feb 20241,71351,73001,63401,66201,520814.539.995
07 feb 20241,58001,65301,58001,64501,50526.608.975
06 feb 20241,58801,60751,57951,58801,45303.522.581
05 feb 20241,53001,58401,52801,58051,44627.015.234
02 feb 20241,55651,55851,53101,53451,40414.425.025
01 feb 20241,56301,58101,55151,55151,41967.850.462
31 gen 20241,53751,59151,52801,57401,440214.003.158
30 gen 20241,66601,68001,50351,53701,406426.122.140
29 gen 20241,63551,67001,61251,65001,50987.453.661
26 gen 20241,70301,70301,61901,65001,509814.630.134
25 gen 20241,71001,71701,67851,69001,54647.654.108
24 gen 20241,75001,76201,69201,70201,557413.191.172
23 gen 20241,76001,79651,73651,75151,602610.325.770
*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...