S.S. Lazio S.p.A. (SSL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:28PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 1,0000 | 1,0200 | 0,9940 | 1,0150 | 1,0150 | 26.200 |
| 30 giu 2022 | 0,9920 | 1,0150 | 0,9920 | 1,0150 | 1,0150 | 11.111 |
| 29 giu 2022 | 0,9900 | 1,0250 | 0,9900 | 1,0050 | 1,0050 | 20.420 |
| 28 giu 2022 | 1,0250 | 1,0250 | 1,0050 | 1,0200 | 1,0200 | 7.230 |
| 27 giu 2022 | 1,0350 | 1,0350 | 1,0000 | 1,0050 | 1,0050 | 1.800 |
| 24 giu 2022 | 1,0150 | 1,0200 | 1,0150 | 1,0150 | 1,0150 | 1.230 |
| 23 giu 2022 | 0,9920 | 1,0100 | 0,9920 | 1,0050 | 1,0050 | 9.747 |
| 22 giu 2022 | 1,0100 | 1,0100 | 0,9840 | 0,9860 | 0,9860 | 13.502 |
| 21 giu 2022 | 1,0200 | 1,0300 | 0,9740 | 0,9740 | 0,9740 | 108.397 |
| 20 giu 2022 | 0,9980 | 1,0100 | 0,9920 | 1,0050 | 1,0050 | 7.050 |
| 17 giu 2022 | 0,9960 | 1,0200 | 0,9960 | 0,9980 | 0,9980 | 17.772 |
| 16 giu 2022 | 1,0400 | 1,0400 | 0,9720 | 1,0200 | 1,0200 | 67.757 |
| 15 giu 2022 | 1,0250 | 1,0250 | 0,9960 | 1,0100 | 1,0100 | 16.685 |
| 14 giu 2022 | 1,0100 | 1,0100 | 0,9900 | 0,9980 | 0,9980 | 8.744 |
| 13 giu 2022 | 1,0000 | 1,0000 | 0,9680 | 1,0000 | 1,0000 | 40.678 |
| 10 giu 2022 | 1,1000 | 1,1100 | 0,9920 | 1,0000 | 1,0000 | 263.061 |
| 09 giu 2022 | 1,1000 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 15.629 |
| 08 giu 2022 | 1,1000 | 1,1150 | 1,1000 | 1,1100 | 1,1100 | 29.432 |
| 07 giu 2022 | 1,1050 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 65.208 |
| 06 giu 2022 | 1,1050 | 1,1250 | 1,0900 | 1,1000 | 1,1000 | 67.198 |
| 03 giu 2022 | 1,0700 | 1,1250 | 1,0600 | 1,0800 | 1,0800 | 281.678 |
| 02 giu 2022 | 1,0750 | 1,0800 | 1,0500 | 1,0550 | 1,0550 | 27.554 |
| 01 giu 2022 | 1,0800 | 1,0800 | 1,0550 | 1,0550 | 1,0550 | 38.527 |
| 31 mag 2022 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 22.767 |
| 30 mag 2022 | 1,0650 | 1,0700 | 1,0450 | 1,0650 | 1,0650 | 56.793 |
| 27 mag 2022 | 1,0500 | 1,0600 | 1,0400 | 1,0400 | 1,0400 | 32.970 |
| 26 mag 2022 | 1,0500 | 1,0600 | 1,0450 | 1,0500 | 1,0500 | 22.223 |
| 25 mag 2022 | 1,0400 | 1,0700 | 1,0400 | 1,0500 | 1,0500 | 14.249 |
| 24 mag 2022 | 1,0500 | 1,0900 | 1,0450 | 1,0650 | 1,0650 | 15.276 |
| 23 mag 2022 | 1,0750 | 1,0800 | 1,0700 | 1,0750 | 1,0750 | 49.578 |
| 20 mag 2022 | 1,0800 | 1,0800 | 1,0500 | 1,0750 | 1,0750 | 13.694 |
| 19 mag 2022 | 1,0500 | 1,0700 | 1,0500 | 1,0600 | 1,0600 | 26.179 |
| 18 mag 2022 | 1,0550 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 45.804 |
| 17 mag 2022 | 1,0400 | 1,0550 | 1,0200 | 1,0350 | 1,0350 | 54.521 |
| 16 mag 2022 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 20.763 |
| 13 mag 2022 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 6.082 |
| 12 mag 2022 | 0,9840 | 1,0200 | 0,9840 | 1,0000 | 1,0000 | 13.829 |
| 11 mag 2022 | 1,0100 | 1,0200 | 0,9980 | 1,0100 | 1,0100 | 21.989 |
| 10 mag 2022 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 9.535 |
| 09 mag 2022 | 1,0300 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 23.306 |
| 06 mag 2022 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 11.711 |
| 05 mag 2022 | 1,0100 | 1,0350 | 1,0100 | 1,0100 | 1,0100 | 73.490 |
| 04 mag 2022 | 1,0300 | 1,0300 | 1,0250 | 1,0300 | 1,0300 | 11.420 |
| 03 mag 2022 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 5.319 |
| 02 mag 2022 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 7.327 |
| 29 apr 2022 | 1,0100 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 29.359 |
| 28 apr 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 4.972 |
| 27 apr 2022 | 1,0100 | 1,0300 | 1,0100 | 1,0250 | 1,0250 | 50.715 |
| 26 apr 2022 | 1,0150 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 31.554 |
| 25 apr 2022 | 1,0300 | 1,0300 | 1,0150 | 1,0150 | 1,0150 | 11.169 |
| 22 apr 2022 | 1,0150 | 1,0300 | 1,0150 | 1,0300 | 1,0300 | 5.258 |
| 21 apr 2022 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 2.004 |
| 20 apr 2022 | 1,0300 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 26.290 |
| 19 apr 2022 | 0,9900 | 1,0400 | 0,9900 | 1,0250 | 1,0250 | 48.679 |
| 14 apr 2022 | 0,9900 | 1,0200 | 0,9900 | 1,0200 | 1,0200 | 160.656 |
| 13 apr 2022 | 1,0000 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 28.199 |
| 12 apr 2022 | 0,9900 | 0,9960 | 0,9800 | 0,9900 | 0,9900 | 21.510 |
| 11 apr 2022 | 0,9980 | 1,0000 | 0,9860 | 0,9860 | 0,9860 | 13.250 |
| 08 apr 2022 | 1,0100 | 1,0100 | 0,9840 | 0,9860 | 0,9860 | 36.394 |
| 07 apr 2022 | 1,0000 | 1,0250 | 0,9900 | 0,9900 | 0,9900 | 130.770 |
| 06 apr 2022 | 1,0000 | 1,0200 | 0,9860 | 0,9960 | 0,9960 | 28.316 |
| 05 apr 2022 | 0,9960 | 0,9980 | 0,9900 | 0,9900 | 0,9900 | 12.304 |
| 04 apr 2022 | 1,0000 | 1,0000 | 0,9800 | 0,9800 | 0,9800 | 9.145 |
| 01 apr 2022 | 0,9680 | 1,0200 | 0,9680 | 0,9820 | 0,9820 | 105.886 |
| 31 mar 2022 | 0,9890 | 0,9980 | 0,9800 | 0,9860 | 0,9860 | 4.540 |
| 30 mar 2022 | 0,9840 | 1,0000 | 0,9790 | 0,9790 | 0,9790 | 12.425 |
| 29 mar 2022 | 0,9830 | 1,0100 | 0,9820 | 0,9840 | 0,9840 | 18.765 |
| 28 mar 2022 | 0,9790 | 0,9990 | 0,9790 | 0,9810 | 0,9810 | 3.363 |
| 25 mar 2022 | 0,9660 | 1,0000 | 0,9630 | 1,0000 | 1,0000 | 68.000 |
| 24 mar 2022 | 0,9800 | 0,9800 | 0,9700 | 0,9790 | 0,9790 | 26.866 |
| 23 mar 2022 | 0,9700 | 0,9790 | 0,9700 | 0,9700 | 0,9700 | 37.481 |
| 22 mar 2022 | 0,9740 | 0,9830 | 0,9720 | 0,9720 | 0,9720 | 20.570 |
| 21 mar 2022 | 0,9620 | 0,9890 | 0,9620 | 0,9760 | 0,9760 | 20.474 |
| 18 mar 2022 | 0,9700 | 0,9900 | 0,9700 | 0,9800 | 0,9800 | 12.397 |
| 17 mar 2022 | 0,9860 | 0,9900 | 0,9680 | 0,9710 | 0,9710 | 80.219 |
| 16 mar 2022 | 0,9820 | 1,0080 | 0,9820 | 0,9890 | 0,9890 | 28.783 |
| 15 mar 2022 | 0,9680 | 0,9980 | 0,9680 | 0,9810 | 0,9810 | 13.793 |
| 14 mar 2022 | 1,0120 | 1,0120 | 0,9700 | 1,0060 | 1,0060 | 23.133 |
| 11 mar 2022 | 0,9890 | 1,0200 | 0,9700 | 0,9780 | 0,9780 | 160.564 |
| 10 mar 2022 | 1,0060 | 1,0060 | 0,9600 | 0,9880 | 0,9880 | 26.384 |
| 09 mar 2022 | 1,0040 | 1,0040 | 0,9620 | 0,9950 | 0,9950 | 37.551 |
| 08 mar 2022 | 0,9520 | 0,9980 | 0,9050 | 0,9860 | 0,9860 | 21.347 |
| 07 mar 2022 | 1,0100 | 1,0100 | 0,9020 | 0,9520 | 0,9520 | 44.668 |
| 04 mar 2022 | 0,9800 | 0,9800 | 0,9500 | 0,9610 | 0,9610 | 51.123 |
| 03 mar 2022 | 0,9840 | 1,0000 | 0,9840 | 0,9880 | 0,9880 | 30.684 |
| 02 mar 2022 | 0,9880 | 1,0180 | 0,9810 | 1,0060 | 1,0060 | 32.801 |
| 01 mar 2022 | 1,0440 | 1,0440 | 0,9890 | 1,0260 | 1,0260 | 25.148 |
| 28 feb 2022 | 0,9820 | 1,0180 | 0,9820 | 1,0180 | 1,0180 | 20.802 |
| 25 feb 2022 | 1,0260 | 1,0320 | 0,9900 | 1,0220 | 1,0220 | 30.566 |
| 24 feb 2022 | 1,0100 | 1,0180 | 0,9570 | 0,9800 | 0,9800 | 100.872 |
| 23 feb 2022 | 1,0400 | 1,0520 | 1,0360 | 1,0420 | 1,0420 | 13.561 |
| 22 feb 2022 | 1,0140 | 1,0780 | 1,0140 | 1,0600 | 1,0600 | 86.729 |
| 21 feb 2022 | 1,0560 | 1,0640 | 1,0480 | 1,0640 | 1,0640 | 27.249 |
| 18 feb 2022 | 1,0340 | 1,0780 | 1,0340 | 1,0780 | 1,0780 | 34.938 |
| 17 feb 2022 | 1,0620 | 1,0620 | 1,0400 | 1,0500 | 1,0500 | 16.797 |
| 16 feb 2022 | 1,0500 | 1,0620 | 1,0500 | 1,0520 | 1,0520 | 2.872 |
| 15 feb 2022 | 1,0600 | 1,0660 | 1,0500 | 1,0560 | 1,0560 | 10.423 |
| 14 feb 2022 | 1,0700 | 1,0720 | 1,0500 | 1,0540 | 1,0540 | 28.844 |
| 11 feb 2022 | 1,0620 | 1,0640 | 1,0620 | 1,0620 | 1,0620 | 32.722 |
| 10 feb 2022 | 1,0880 | 1,0880 | 1,0620 | 1,0660 | 1,0660 | 78.791 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
