Italia markets close in 2 hours 44 minutes

SSI Securities Corporation (SSI.VN)

HOSE - HOSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35.400,00+700,00 (+2,02%)
Alla chiusura: 02:45PM ICT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202435.000,0035.600,0035.000,0035.400,0035.400,0012.536.400
31 mag 202434.850,0035.000,0034.600,0034.700,0034.700,008.441.472
30 mag 202435.000,0035.050,0034.300,0034.850,0034.850,0018.861.740
29 mag 202435.750,0035.900,0035.100,0035.200,0035.200,0013.092.210
28 mag 202435.300,0035.600,0035.150,0035.600,0035.600,0013.044.190
27 mag 202435.250,0035.500,0034.800,0035.100,0035.100,0016.841.430
24 mag 202436.300,0036.450,0034.800,0035.250,0035.250,0028.291.970
23 mag 202436.400,0036.700,0035.850,0036.700,0036.700,0016.929.280
22 mag 202436.800,0037.350,0036.400,0036.450,0036.450,0022.838.070
21 mag 202436.550,0036.800,0036.300,0036.800,0036.800,0014.724.510
20 mag 202436.600,0037.100,0036.500,0036.650,0036.650,0019.965.320
17 mag 202436.100,0036.600,0035.950,0036.400,0036.400,0015.902.720
16 mag 202436.350,0036.400,0036.050,0036.100,0036.100,0013.915.930
15 mag 202435.700,0036.300,0035.500,0035.950,0035.950,0020.993.640
14 mag 202435.650,0035.900,0035.350,0035.500,0035.500,007.029.106
13 mag 202435.650,0035.900,0035.250,0035.600,0035.600,0011.272.860
10 mag 202435.300,0035.500,0035.000,0035.450,0035.450,0012.118.520
09 mag 202435.850,0035.900,0035.050,0035.200,0035.200,0015.362.910
08 mag 202435.200,0035.900,0035.100,0035.650,0035.650,0013.710.900
07 mag 202435.800,0036.000,0035.400,0035.550,0035.550,008.273.300
06 mag 202435.000,0036.050,0034.950,0035.650,0035.650,0016.789.600
03 mag 202435.100,0035.300,0034.600,0034.650,0034.650,009.363.903
02 mag 202435.200,0035.300,0034.300,0034.700,0034.700,0012.247.400
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 202434.850,0035.350,0034.700,0035.200,0035.200,0014.269.800
25 apr 202435.650,0035.650,0035.100,0035.350,0035.350,0010.575.200
24 apr 202435.000,0035.950,0034.900,0035.650,0035.650,0021.326.800
23 apr 202435.100,0035.300,0034.300,0034.500,0034.500,0016.741.600
22 apr 202434.200,0035.500,0033.950,0035.100,0035.100,0019.519.700
19 apr 202433.950,0034.800,0033.050,0033.200,0033.200,0029.562.900
18 apr 2024------
17 apr 202435.450,0035.500,0034.400,0034.400,0034.400,0014.008.600
16 apr 202435.100,0035.300,0034.100,0035.200,0035.200,0032.965.060
15 apr 202437.300,0037.650,0034.950,0034.950,0034.950,0029.936.900
12 apr 202437.350,0037.800,0037.050,0037.550,0037.550,0019.498.500
11 apr 202436.550,0037.400,0036.550,0037.150,0037.150,0011.888.000
10 apr 202437.600,0037.600,0036.950,0036.950,0036.950,008.525.400
09 apr 202436.900,0037.500,0036.700,0037.500,0037.500,0013.275.500
08 apr 202436.800,0037.000,0036.650,0036.700,0036.700,0012.118.300
05 apr 202437.150,0037.300,0036.800,0036.800,0036.800,0031.324.300
04 apr 202438.050,0038.200,0037.650,0037.650,0037.650,0024.883.900
03 apr 202438.800,0039.200,0038.000,0038.050,0038.050,0025.750.600
02 apr 202438.300,0039.000,0038.000,0038.900,0038.900,0021.248.300
01 apr 202438.500,0039.200,0037.850,0038.800,0038.800,0031.123.750
29 mar 202439.050,0039.100,0038.500,0038.500,0038.500,0017.676.100
28 mar 202439.000,0039.250,0038.800,0039.150,0039.150,0026.437.300
27 mar 202438.300,0038.500,0037.900,0038.500,0038.500,0019.120.900
26 mar 202437.400,0038.200,0037.150,0038.000,0038.000,0019.540.900
25 mar 202437.850,0038.300,0037.300,0037.500,0037.500,0024.744.100
22 mar 202437.800,0038.450,0037.600,0037.800,0037.800,0029.895.700
21 mar 202437.950,0038.000,0037.500,0037.650,0037.650,0027.911.600
20 mar 202436.400,0037.200,0036.250,0037.200,0037.200,0016.440.700
19 mar 202436.700,0037.000,0036.150,0036.150,0036.150,0014.725.500
18 mar 202437.850,0038.000,0035.600,0036.650,0036.650,0048.606.700
15 mar 202437.800,0037.900,0037.100,0037.800,0037.800,0028.027.200
14 mar 202438.050,0039.000,0037.800,0037.850,0037.850,0040.257.900
13 mar 202436.400,0038.100,0036.300,0037.950,0037.950,0035.810.800
12 mar 202436.350,0036.600,0036.050,0036.300,0036.300,0021.926.800
11 mar 202436.800,0037.150,0036.200,0036.350,0036.350,0024.846.500
08 mar 202437.900,0038.100,0036.800,0036.800,0036.800,0035.970.600
07 mar 202437.000,0037.950,0036.850,0037.700,0037.700,0034.155.200
06 mar 202437.400,0037.800,0036.700,0037.100,0037.100,0027.681.300
05 mar 202437.150,0037.450,0036.650,0037.400,0037.400,0032.186.200
04 mar 202437.800,0037.850,0037.000,0037.150,0037.150,0025.372.200
01 mar 202437.400,0037.700,0037.000,0037.350,0037.350,0021.766.100
29 feb 202436.400,0037.700,0036.300,0037.000,0037.000,0043.269.500
28 feb 202436.100,0036.250,0035.650,0036.100,0036.100,0026.065.500
27 feb 202435.250,0036.450,0035.100,0035.900,0035.900,0047.365.400
26 feb 202434.100,0035.350,0034.050,0035.100,0035.100,0026.945.500
23 feb 202434.600,0034.900,0034.050,0034.150,0034.150,0024.143.200
22 feb 202434.850,0034.950,0034.550,0034.650,0034.650,0014.571.900
21 feb 202435.300,0035.300,0034.700,0034.950,0034.950,0018.553.100
20 feb 202435.650,0035.800,0035.250,0035.300,0035.300,0018.261.700
19 feb 202435.000,0035.200,0034.400,0035.200,0035.200,0032.834.200
16 feb 202435.350,0035.400,0034.900,0035.000,0035.000,0018.037.300
15 feb 202435.200,0035.500,0035.000,0035.100,0035.100,0014.888.800
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 202435.000,0035.350,0034.900,0035.100,0035.100,0015.797.800
06 feb 202435.150,0035.450,0034.900,0035.000,0035.000,0014.148.800
05 feb 202434.800,0035.150,0034.500,0034.950,0034.950,0019.595.500
02 feb 202434.900,0035.450,0034.800,0034.800,0034.800,0023.526.100
01 feb 202434.450,0034.850,0034.400,0034.650,0034.650,0011.193.200
31 gen 202434.300,0035.150,0034.200,0034.400,0034.400,0044.868.700
30 gen 202433.850,0034.150,0033.800,0034.150,0034.150,0011.905.200
29 gen 202434.200,0034.400,0033.850,0033.950,0033.950,0012.259.400
26 gen 202434.150,0034.350,0033.950,0034.100,0034.100,0014.288.200
25 gen 202434.050,0034.200,0033.850,0033.950,0033.950,0010.942.200
24 gen 202433.750,0034.400,0033.700,0034.000,0034.000,0030.021.500
23 gen 202434.000,0034.100,0033.650,0033.800,0033.800,0012.634.800
22 gen 202433.900,0034.000,0033.400,0033.950,0033.950,0016.814.700
19 gen 202434.000,0034.100,0033.400,0033.700,0033.700,0022.389.300
18 gen 2024------
17 gen 202433.500,0034.500,0033.450,0033.650,0033.650,0026.299.900
16 gen 202433.000,0033.500,0032.750,0033.500,0033.500,0019.315.100
*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...