Italia markets close in 3 hours 32 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0700-0,0050 (-0,47%)
Al 11:49AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20221,07501,08001,07001,07001,070035.785
20 mag 20221,08001,08001,05001,07501,075013.694
19 mag 20221,05001,07001,05001,06001,060026.179
18 mag 20221,05501,08001,04001,05001,050045.804
17 mag 20221,04001,05501,02001,03501,035054.521
16 mag 20221,00001,03001,00001,03001,030020.763
13 mag 20221,00001,01001,00001,01001,01006.082
12 mag 20220,98401,02000,98401,00001,000013.829
11 mag 20221,01001,02000,99801,01001,010021.989
10 mag 20221,00001,02001,00001,02001,02009.535
09 mag 20221,03001,03001,00001,01001,010023.306
06 mag 20221,01001,03001,01001,03001,030011.711
05 mag 20221,01001,03501,01001,01001,010073.490
04 mag 20221,03001,03001,02501,03001,030011.420
03 mag 20221,01001,03001,01001,03001,03005.319
02 mag 20221,00001,03001,00001,03001,03007.327
29 apr 20221,01001,02001,00001,00001,000029.359
28 apr 20221,03001,03001,03001,03001,03004.972
27 apr 20221,01001,03001,01001,02501,025050.715
26 apr 20221,01501,03001,01001,01001,010031.554
25 apr 20221,03001,03001,01501,01501,015011.169
22 apr 20221,01501,03001,01501,03001,03005.258
21 apr 20221,01001,03001,01001,03001,03002.004
20 apr 20221,03001,04001,01001,01001,010026.290
19 apr 20220,99001,04000,99001,02501,025048.679
14 apr 20220,99001,02000,99001,02001,0200160.656
13 apr 20221,00001,00000,98001,00001,000028.199
12 apr 20220,99000,99600,98000,99000,990021.510
11 apr 20220,99801,00000,98600,98600,986013.250
08 apr 20221,01001,01000,98400,98600,986036.394
07 apr 20221,00001,02500,99000,99000,9900130.770
06 apr 20221,00001,02000,98600,99600,996028.316
05 apr 20220,99600,99800,99000,99000,990012.304
04 apr 20221,00001,00000,98000,98000,98009.145
01 apr 20220,96801,02000,96800,98200,9820105.886
31 mar 20220,98900,99800,98000,98600,98604.540
30 mar 20220,98401,00000,97900,97900,979012.425
29 mar 20220,98301,01000,98200,98400,984018.765
28 mar 20220,97900,99900,97900,98100,98103.363
25 mar 20220,96601,00000,96301,00001,000068.000
24 mar 20220,98000,98000,97000,97900,979026.866
23 mar 20220,97000,97900,97000,97000,970037.481
22 mar 20220,97400,98300,97200,97200,972020.570
21 mar 20220,96200,98900,96200,97600,976020.474
18 mar 20220,97000,99000,97000,98000,980012.397
17 mar 20220,98600,99000,96800,97100,971080.219
16 mar 20220,98201,00800,98200,98900,989028.783
15 mar 20220,96800,99800,96800,98100,981013.793
14 mar 20221,01201,01200,97001,00601,006023.133
11 mar 20220,98901,02000,97000,97800,9780160.564
10 mar 20221,00601,00600,96000,98800,988026.384
09 mar 20221,00401,00400,96200,99500,995037.551
08 mar 20220,95200,99800,90500,98600,986021.347
07 mar 20221,01001,01000,90200,95200,952044.668
04 mar 20220,98000,98000,95000,96100,961051.123
03 mar 20220,98401,00000,98400,98800,988030.684
02 mar 20220,98801,01800,98101,00601,006032.801
01 mar 20221,04401,04400,98901,02601,026025.148
28 feb 20220,98201,01800,98201,01801,018020.802
25 feb 20221,02601,03200,99001,02201,022030.566
24 feb 20221,01001,01800,95700,98000,9800100.872
23 feb 20221,04001,05201,03601,04201,042013.561
22 feb 20221,01401,07801,01401,06001,060086.729
21 feb 20221,05601,06401,04801,06401,064027.249
18 feb 20221,03401,07801,03401,07801,078034.938
17 feb 20221,06201,06201,04001,05001,050016.797
16 feb 20221,05001,06201,05001,05201,05202.872
15 feb 20221,06001,06601,05001,05601,056010.423
14 feb 20221,07001,07201,05001,05401,054028.844
11 feb 20221,06201,06401,06201,06201,062032.722
10 feb 20221,08801,08801,06201,06601,066078.791
09 feb 20221,07001,09001,06401,06401,064028.746
08 feb 20221,07001,09601,06201,09601,096018.458
07 feb 20221,08001,08401,05801,07601,076020.635
04 feb 20221,08801,08801,07401,07401,074038.979
03 feb 20221,08001,09001,07401,08001,080014.956
02 feb 20221,13401,13601,08001,08601,0860269.051
01 feb 20221,02001,12401,02001,12401,1240472.306
31 gen 20221,03601,05001,01801,03601,0360169.647
28 gen 20221,03001,03001,01201,01201,012021.658
27 gen 20221,01601,02801,00801,02001,020030.137
26 gen 20221,04801,04801,01401,01401,014019.443
25 gen 20221,01801,04001,00001,03601,0360114.541
24 gen 20221,01401,04401,00001,02001,0200121.180
21 gen 20221,01401,04401,01201,03801,038017.624
20 gen 20221,02001,05001,01401,05001,050021.507
19 gen 20221,03001,04601,02001,02001,020029.695
18 gen 20221,04001,04001,04001,04001,040010
17 gen 20221,05401,05401,03001,05201,05207.556
14 gen 20221,04401,05201,02601,02801,028026.914
13 gen 20221,03201,04001,02401,02401,024021.630
12 gen 20221,03201,04401,03201,03401,034022.679
11 gen 20221,07401,07401,03801,04801,048023.112
10 gen 20221,05201,06201,05001,05601,056036.488
07 gen 20221,05601,07001,05001,05201,052010.589
06 gen 20221,06001,07601,05201,05401,054022.194
05 gen 20221,08001,08001,06001,08001,080032.859
04 gen 20221,07201,08201,04601,07801,078059.220
03 gen 20221,05801,06801,05801,06801,068024.750
30 dic 20211,04201,06601,04201,04201,042031.061
*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...