Italia markets closed

S.S. Lazio S.p.A. (SSL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0300-0,0150 (-1,44%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
26 gen 2022 - 26 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 20231,05501,05501,03001,03001,030030.545
25 gen 20231,02501,06001,02001,04501,0450139.438
24 gen 20231,01001,02501,01001,02501,025029.673
23 gen 20231,02001,02001,00001,02001,020015.123
20 gen 20231,01001,02501,01001,01501,01501.288
19 gen 20231,01501,02501,01001,02501,02508.473
18 gen 20231,02001,02501,01501,02501,025030.007
17 gen 20231,01501,02501,01501,02001,020013.867
16 gen 20231,01001,02001,00501,01501,015019.675
13 gen 20231,01001,02501,01001,02501,025019.277
12 gen 20231,01501,02501,01501,02501,02504.081
11 gen 20231,01501,02501,01501,02501,02503.126
10 gen 20231,01001,02501,01001,02501,025012.238
09 gen 20231,02001,03001,01001,03001,030084.890
06 gen 20231,02501,02501,01001,02001,020014.841
05 gen 20231,01501,02001,01001,02001,020028.777
04 gen 20231,02501,03001,02001,02501,025028.890
03 gen 20231,02001,03001,02001,02501,025071.890
02 gen 20231,03001,03001,01501,03001,030014.251
30 dic 20221,01501,03001,01501,02501,02502.415
29 dic 20221,03001,03001,02001,03001,030026.818
28 dic 20221,03001,03501,02501,03501,035018.552
27 dic 20221,03001,05001,02501,04001,040047.753
23 dic 20221,02001,03001,02001,03001,030017.397
22 dic 20221,02501,03001,02501,02501,025013.232
21 dic 20221,01501,02501,01501,02001,02001.350
20 dic 20221,01501,02501,01001,02001,020016.853
19 dic 20221,02501,03001,01501,02001,020022.608
16 dic 20221,01001,03501,01001,03001,030020.331
15 dic 20221,01501,02501,01001,01501,015013.991
14 dic 20221,01501,01501,01501,01501,015017.027
13 dic 20221,02501,02501,01501,01501,015034.050
12 dic 20221,02001,03001,02001,02501,025031.272
09 dic 20221,02501,03501,02501,03501,03509.663
08 dic 20221,02501,03501,02501,03501,03502.950
07 dic 20221,04001,04001,02001,03001,03006.927
06 dic 20221,03501,04001,02501,02501,025025.947
05 dic 20221,03001,04001,03001,03001,03001.764
02 dic 20221,03501,05001,03001,04001,040011.372
01 dic 20221,04001,05001,03501,04501,045011.863
30 nov 20221,05001,05001,03501,04501,04504.671
29 nov 20221,03501,05001,03501,05001,05001.235
28 nov 20221,04501,05001,04501,05001,050029.154
25 nov 20221,04501,06001,03001,04501,045021.940
24 nov 20221,03001,05001,03001,04501,045032.660
23 nov 20221,02501,03501,02501,03001,030016.403
22 nov 20221,02001,03501,02001,03001,030028.497
21 nov 20221,03001,03001,02001,02001,020026.502
18 nov 20221,02501,02501,02001,02001,020017.557
17 nov 20221,02001,02501,02001,02501,025028.283
16 nov 20221,01501,02501,01501,02001,020044.048
15 nov 20221,01001,02501,01001,02501,025012.490
14 nov 20221,01501,02501,01501,01501,015036.742
11 nov 20221,03501,04001,03001,03501,035015.704
10 nov 20221,01501,03501,01501,03501,035017.600
09 nov 20221,03001,03001,01501,02501,02504.952
08 nov 20221,02001,02501,01001,01001,010038.438
07 nov 20221,01001,03001,01001,02501,025031.005
04 nov 20221,01001,02001,01001,02001,020042.719
03 nov 20221,02501,02501,01501,02501,025017.252
02 nov 20221,01001,02501,01001,02501,025020.192
01 nov 20221,02501,02501,01001,02501,025079.363
31 ott 20221,02501,02501,01501,02501,025018.887
28 ott 20221,03001,04001,02501,03501,03504.651
27 ott 20221,02001,04001,02001,04001,040026.499
26 ott 20221,04501,04501,01501,03001,030044.815
25 ott 20221,02501,04001,01001,03001,030045.880
24 ott 20221,04001,05001,02501,03001,030094.015
21 ott 20221,00501,01001,00001,00001,000023.415
20 ott 20221,00001,02501,00001,02501,025011.806
19 ott 20221,01001,02001,01001,01501,01503.619
18 ott 20221,00001,02001,00001,01501,015033.300
17 ott 20221,03001,03001,01001,03001,030022.610
14 ott 20221,03001,04001,02501,02501,025061.155
13 ott 20221,03001,05001,02501,04001,040029.424
12 ott 20221,05501,06001,02001,04501,045044.808
11 ott 20221,04501,06501,02001,03501,035032.643
10 ott 20221,04001,04501,01501,02501,025024.276
07 ott 20221,03001,04501,03001,04001,04001.500
06 ott 20221,02001,04501,02001,02001,02008.579
05 ott 20221,06001,06001,02001,02001,020021.479
04 ott 20221,09001,10001,03501,04001,0400124.259
03 ott 20221,01001,09001,01001,09001,0900175.005
30 set 20220,97601,00500,97600,99600,996013.640
29 set 20220,98601,00000,96000,99800,998024.426
28 set 20220,99001,01000,98001,01001,010016.991
27 set 20220,99201,00500,99001,00001,000013.350
26 set 20221,00001,01000,98801,01001,01006.533
23 set 20221,00001,02000,99801,00001,000014.220
22 set 20220,99801,02000,99801,02001,02002.656
21 set 20221,00001,00000,99801,00001,00002.513
20 set 20221,00001,02500,99801,00501,005021.396
19 set 20221,00501,00501,00001,00501,005037.407
16 set 20221,01501,01501,00501,00501,005027.784
15 set 20221,02501,03001,02001,02001,02007.835
14 set 20221,04001,04001,02001,03001,030024.956
13 set 20221,06001,06001,01001,01001,010099.626
12 set 20221,02501,02500,97001,01501,015073.587
09 set 20221,02001,02501,00501,02501,025013.474
08 set 20221,01001,02001,00501,02001,020015.820
*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...