S.S. Lazio S.p.A. (SSL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 01:49PM CET. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 nov 2022 | 1,0500 | 1,0500 | 1,0350 | 1,0350 | 1,0350 | 4.071 |
| 29 nov 2022 | 1,0350 | 1,0500 | 1,0350 | 1,0500 | 1,0500 | 1.235 |
| 28 nov 2022 | 1,0450 | 1,0500 | 1,0450 | 1,0500 | 1,0500 | 29.154 |
| 25 nov 2022 | 1,0450 | 1,0600 | 1,0300 | 1,0450 | 1,0450 | 21.940 |
| 24 nov 2022 | 1,0300 | 1,0500 | 1,0300 | 1,0450 | 1,0450 | 32.660 |
| 23 nov 2022 | 1,0250 | 1,0350 | 1,0250 | 1,0300 | 1,0300 | 16.403 |
| 22 nov 2022 | 1,0200 | 1,0350 | 1,0200 | 1,0300 | 1,0300 | 28.497 |
| 21 nov 2022 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 26.502 |
| 18 nov 2022 | 1,0250 | 1,0250 | 1,0200 | 1,0200 | 1,0200 | 17.557 |
| 17 nov 2022 | 1,0200 | 1,0250 | 1,0200 | 1,0250 | 1,0250 | 28.283 |
| 16 nov 2022 | 1,0150 | 1,0250 | 1,0150 | 1,0200 | 1,0200 | 44.048 |
| 15 nov 2022 | 1,0100 | 1,0250 | 1,0100 | 1,0250 | 1,0250 | 12.490 |
| 14 nov 2022 | 1,0150 | 1,0250 | 1,0150 | 1,0150 | 1,0150 | 36.742 |
| 11 nov 2022 | 1,0350 | 1,0400 | 1,0300 | 1,0350 | 1,0350 | 15.704 |
| 10 nov 2022 | 1,0150 | 1,0350 | 1,0150 | 1,0350 | 1,0350 | 17.600 |
| 09 nov 2022 | 1,0300 | 1,0300 | 1,0150 | 1,0250 | 1,0250 | 4.952 |
| 08 nov 2022 | 1,0200 | 1,0250 | 1,0100 | 1,0100 | 1,0100 | 38.438 |
| 07 nov 2022 | 1,0100 | 1,0300 | 1,0100 | 1,0250 | 1,0250 | 31.005 |
| 04 nov 2022 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 42.719 |
| 03 nov 2022 | 1,0250 | 1,0250 | 1,0150 | 1,0250 | 1,0250 | 17.252 |
| 02 nov 2022 | 1,0100 | 1,0250 | 1,0100 | 1,0250 | 1,0250 | 20.192 |
| 01 nov 2022 | 1,0250 | 1,0250 | 1,0100 | 1,0250 | 1,0250 | 79.363 |
| 31 ott 2022 | 1,0250 | 1,0250 | 1,0150 | 1,0250 | 1,0250 | 18.887 |
| 28 ott 2022 | 1,0300 | 1,0400 | 1,0250 | 1,0350 | 1,0350 | 4.651 |
| 27 ott 2022 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 26.499 |
| 26 ott 2022 | 1,0450 | 1,0450 | 1,0150 | 1,0300 | 1,0300 | 44.815 |
| 25 ott 2022 | 1,0250 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 45.880 |
| 24 ott 2022 | 1,0400 | 1,0500 | 1,0250 | 1,0300 | 1,0300 | 94.015 |
| 21 ott 2022 | 1,0050 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 23.415 |
| 20 ott 2022 | 1,0000 | 1,0250 | 1,0000 | 1,0250 | 1,0250 | 11.806 |
| 19 ott 2022 | 1,0100 | 1,0200 | 1,0100 | 1,0150 | 1,0150 | 3.619 |
| 18 ott 2022 | 1,0000 | 1,0200 | 1,0000 | 1,0150 | 1,0150 | 33.300 |
| 17 ott 2022 | 1,0300 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 22.610 |
| 14 ott 2022 | 1,0300 | 1,0400 | 1,0250 | 1,0250 | 1,0250 | 61.155 |
| 13 ott 2022 | 1,0300 | 1,0500 | 1,0250 | 1,0400 | 1,0400 | 29.424 |
| 12 ott 2022 | 1,0550 | 1,0600 | 1,0200 | 1,0450 | 1,0450 | 44.808 |
| 11 ott 2022 | 1,0450 | 1,0650 | 1,0200 | 1,0350 | 1,0350 | 32.643 |
| 10 ott 2022 | 1,0400 | 1,0450 | 1,0150 | 1,0250 | 1,0250 | 24.276 |
| 07 ott 2022 | 1,0300 | 1,0450 | 1,0300 | 1,0400 | 1,0400 | 1.500 |
| 06 ott 2022 | 1,0200 | 1,0450 | 1,0200 | 1,0200 | 1,0200 | 8.579 |
| 05 ott 2022 | 1,0600 | 1,0600 | 1,0200 | 1,0200 | 1,0200 | 21.479 |
| 04 ott 2022 | 1,0900 | 1,1000 | 1,0350 | 1,0400 | 1,0400 | 124.259 |
| 03 ott 2022 | 1,0100 | 1,0900 | 1,0100 | 1,0900 | 1,0900 | 175.005 |
| 30 set 2022 | 0,9760 | 1,0050 | 0,9760 | 0,9960 | 0,9960 | 13.640 |
| 29 set 2022 | 0,9860 | 1,0000 | 0,9600 | 0,9980 | 0,9980 | 24.426 |
| 28 set 2022 | 0,9900 | 1,0100 | 0,9800 | 1,0100 | 1,0100 | 16.991 |
| 27 set 2022 | 0,9920 | 1,0050 | 0,9900 | 1,0000 | 1,0000 | 13.350 |
| 26 set 2022 | 1,0000 | 1,0100 | 0,9880 | 1,0100 | 1,0100 | 6.533 |
| 23 set 2022 | 1,0000 | 1,0200 | 0,9980 | 1,0000 | 1,0000 | 14.220 |
| 22 set 2022 | 0,9980 | 1,0200 | 0,9980 | 1,0200 | 1,0200 | 2.656 |
| 21 set 2022 | 1,0000 | 1,0000 | 0,9980 | 1,0000 | 1,0000 | 2.513 |
| 20 set 2022 | 1,0000 | 1,0250 | 0,9980 | 1,0050 | 1,0050 | 21.396 |
| 19 set 2022 | 1,0050 | 1,0050 | 1,0000 | 1,0050 | 1,0050 | 37.407 |
| 16 set 2022 | 1,0150 | 1,0150 | 1,0050 | 1,0050 | 1,0050 | 27.784 |
| 15 set 2022 | 1,0250 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 7.835 |
| 14 set 2022 | 1,0400 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | 24.956 |
| 13 set 2022 | 1,0600 | 1,0600 | 1,0100 | 1,0100 | 1,0100 | 99.626 |
| 12 set 2022 | 1,0250 | 1,0250 | 0,9700 | 1,0150 | 1,0150 | 73.587 |
| 09 set 2022 | 1,0200 | 1,0250 | 1,0050 | 1,0250 | 1,0250 | 13.474 |
| 08 set 2022 | 1,0100 | 1,0200 | 1,0050 | 1,0200 | 1,0200 | 15.820 |
| 07 set 2022 | 1,0150 | 1,0250 | 1,0050 | 1,0250 | 1,0250 | 2.155 |
| 06 set 2022 | 1,0200 | 1,0250 | 1,0150 | 1,0150 | 1,0150 | 30.200 |
| 05 set 2022 | 1,0250 | 1,0300 | 1,0150 | 1,0300 | 1,0300 | 5.595 |
| 02 set 2022 | 1,0400 | 1,0400 | 1,0250 | 1,0350 | 1,0350 | 40.692 |
| 01 set 2022 | 1,0300 | 1,0350 | 1,0200 | 1,0300 | 1,0300 | 37.760 |
| 31 ago 2022 | 1,0250 | 1,0400 | 1,0250 | 1,0400 | 1,0400 | 26.537 |
| 30 ago 2022 | 1,0400 | 1,0400 | 1,0150 | 1,0350 | 1,0350 | 19.466 |
| 29 ago 2022 | 1,0300 | 1,0300 | 0,9980 | 1,0200 | 1,0200 | 61.767 |
| 26 ago 2022 | 0,9940 | 1,0000 | 0,9900 | 0,9960 | 0,9960 | 4.523 |
| 25 ago 2022 | 0,9920 | 1,0150 | 0,9860 | 1,0150 | 1,0150 | 16.875 |
| 24 ago 2022 | 0,9880 | 1,0000 | 0,9860 | 0,9860 | 0,9860 | 7.194 |
| 23 ago 2022 | 1,0000 | 1,0000 | 0,9860 | 0,9860 | 0,9860 | 15.575 |
| 22 ago 2022 | 1,0050 | 1,0150 | 0,9940 | 0,9940 | 0,9940 | 3.081 |
| 19 ago 2022 | 1,0100 | 1,0200 | 1,0050 | 1,0100 | 1,0100 | 16.713 |
| 18 ago 2022 | 1,0250 | 1,0250 | 1,0100 | 1,0200 | 1,0200 | 8.934 |
| 17 ago 2022 | 1,0200 | 1,0250 | 1,0000 | 1,0200 | 1,0200 | 42.271 |
| 16 ago 2022 | 1,0100 | 1,0200 | 1,0050 | 1,0200 | 1,0200 | 13.990 |
| 12 ago 2022 | 0,9920 | 1,0150 | 0,9920 | 1,0150 | 1,0150 | 8.599 |
| 11 ago 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1.009 |
| 10 ago 2022 | 1,0100 | 1,0100 | 0,9820 | 0,9920 | 0,9920 | 13.775 |
| 09 ago 2022 | 0,9820 | 1,0050 | 0,9820 | 1,0050 | 1,0050 | 13.872 |
| 08 ago 2022 | 1,0050 | 1,0150 | 0,9600 | 0,9820 | 0,9820 | 31.401 |
| 05 ago 2022 | 1,0150 | 1,0150 | 1,0050 | 1,0050 | 1,0050 | 1.271 |
| 04 ago 2022 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 5.000 |
| 03 ago 2022 | 1,0050 | 1,0150 | 1,0050 | 1,0150 | 1,0150 | 9.700 |
| 02 ago 2022 | 1,0100 | 1,0100 | 0,9960 | 1,0100 | 1,0100 | 7.252 |
| 01 ago 2022 | 0,9960 | 1,0150 | 0,9960 | 0,9980 | 0,9980 | 3.859 |
| 29 lug 2022 | 0,9940 | 1,0050 | 0,9940 | 0,9940 | 0,9940 | 20.750 |
| 28 lug 2022 | 0,9960 | 1,0000 | 0,9940 | 0,9940 | 0,9940 | 10.675 |
| 27 lug 2022 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 2.970 |
| 26 lug 2022 | 1,0000 | 1,0150 | 0,9980 | 1,0150 | 1,0150 | 4.915 |
| 25 lug 2022 | 0,9900 | 1,0150 | 0,9900 | 1,0150 | 1,0150 | 10.413 |
| 22 lug 2022 | 0,9960 | 1,0100 | 0,9900 | 0,9900 | 0,9900 | 7.664 |
| 21 lug 2022 | 0,9700 | 1,0000 | 0,9700 | 0,9980 | 0,9980 | 20.003 |
| 20 lug 2022 | 0,9860 | 1,0250 | 0,9860 | 1,0000 | 1,0000 | 10.531 |
| 19 lug 2022 | 1,0000 | 1,0250 | 1,0000 | 1,0250 | 1,0250 | 10.147 |
| 18 lug 2022 | 1,0200 | 1,0200 | 1,0000 | 1,0150 | 1,0150 | 4.574 |
| 15 lug 2022 | 1,0300 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 25.488 |
| 14 lug 2022 | 0,9920 | 1,0150 | 0,9920 | 1,0100 | 1,0100 | 3.871 |
| 13 lug 2022 | 0,9840 | 1,0150 | 0,9840 | 1,0050 | 1,0050 | 6.283 |
| *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.
