Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,99000,0000 (0,00%)
Alla chiusura: 04:40PM CEST
Periodo di tempo:
24 set 2022 - 24 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20230,99000,99000,98200,99000,990010.204
21 set 20230,99000,99400,99000,99000,990018.283
20 set 20230,99600,99600,98400,98400,98407.873
19 set 20230,98200,99800,98200,99800,998015.156
18 set 20230,99200,99200,97800,98400,984028.508
15 set 20231,00501,00500,97800,99200,9920170.845
14 set 20230,99600,99800,99000,99600,996031.044
13 set 20231,01001,01000,99000,99400,994031.047
12 set 20231,01001,01501,01001,01001,01003.767
11 set 20231,01501,01501,00001,01001,01009.455
08 set 20231,01001,01001,00001,01001,010016.430
07 set 20231,00001,01001,00001,00001,000018.547
06 set 20231,01501,02001,00001,01501,015034.752
05 set 20231,01001,02001,00501,01001,010054.086
04 set 20231,03001,03001,01001,01001,010025.569
01 set 20231,03001,03001,01001,01001,010054.295
31 ago 20231,00001,01501,00001,01501,015024.250
30 ago 20231,02001,02001,00001,00501,005034.859
29 ago 20231,02001,02000,99801,02001,020012.737
28 ago 20231,00501,02001,00001,00501,005053.569
25 ago 20231,02001,02001,02001,02001,02003.000
24 ago 20231,03001,03001,01501,03001,03007.632
23 ago 20231,02501,03001,01001,03001,030040.951
22 ago 20231,03501,03501,00501,00501,0050203.518
21 ago 20231,03501,05000,98400,99400,9940104.906
18 ago 20231,05501,05501,03501,04501,045014.620
17 ago 20231,05501,06001,04001,05501,055013.186
16 ago 20231,05001,06001,02501,04501,045033.099
14 ago 20231,05501,06001,04501,06001,060026.117
11 ago 20231,04001,05501,03001,05001,050068.900
10 ago 20231,03001,04001,03001,04001,040026.327
09 ago 20231,03001,05001,02501,03001,030029.504
08 ago 20231,03001,04001,02001,04001,040019.646
07 ago 20231,03501,05001,03001,05001,050013.800
04 ago 20231,03501,04001,03001,04001,040021.729
03 ago 20231,03501,05001,03001,03501,035012.946
02 ago 20231,03501,05001,03501,05001,050018.226
01 ago 20231,03501,04501,03001,04501,045024.126
31 lug 20231,04001,05501,03501,05501,055026.321
28 lug 20231,04001,04001,03001,04001,040010.910
27 lug 20231,04501,04501,04501,04501,04506.682
26 lug 20231,03501,05001,03501,04001,040011.080
25 lug 20231,04501,05501,04001,04001,040060.690
24 lug 20231,05001,05501,04001,05501,055041.455
21 lug 20231,05001,05501,03501,05001,050028.918
20 lug 20231,03501,05001,03501,05001,050026.087
19 lug 20231,04501,05001,04001,05001,050063.158
18 lug 20231,05501,05501,04501,05001,050041.438
17 lug 20231,06501,06501,04501,04501,045040.629
14 lug 20231,06001,06501,04501,06501,06509.888
13 lug 20231,06001,07001,06001,06001,060039.417
12 lug 20231,09001,09501,05501,06001,060067.531
11 lug 20231,08001,09501,07501,07501,075044.294
10 lug 20231,06001,07501,04501,07501,075019.897
07 lug 20231,04001,06001,04001,04001,040029.874
06 lug 20231,04001,05501,04001,05001,05007.062
05 lug 20231,04001,06001,04001,04501,04506.704
04 lug 20231,04001,05501,03501,05501,05506.227
03 lug 20231,04501,05501,04001,05501,0550849
30 giu 20231,04501,04501,04501,04501,0450800
29 giu 20231,03501,04501,03501,04501,04503.000
28 giu 20231,05001,05501,05001,05501,05503.770
27 giu 20231,03001,05501,03001,05001,05004.401
26 giu 20231,04501,06001,02501,03001,030026.883
23 giu 20231,03501,05001,03501,03501,03501.229
22 giu 20231,04001,05001,03001,05001,050013.949
21 giu 20231,05501,06501,03001,05501,055051.178
20 giu 20231,05001,07001,05001,07001,07006.061
19 giu 20231,05501,07001,05501,05501,05507.152
16 giu 20231,05501,06501,05501,06501,06501.101
15 giu 20231,06001,07001,05501,07001,070029.448
14 giu 20231,06501,08001,06001,06501,065019.601
13 giu 20231,06501,07501,06501,07501,07504.678
12 giu 20231,09001,09001,07001,07501,07505.905
09 giu 20231,07001,08501,07001,07501,07504.249
08 giu 20231,07001,08501,07001,08501,085011.507
07 giu 20231,08501,08501,07501,08001,080015.842
06 giu 20231,08001,11001,08001,08501,085028.229
05 giu 20231,10001,10001,08501,08501,08503.857
02 giu 20231,10001,10001,10001,10001,100086
01 giu 20231,10501,10501,08501,09001,090016.939
31 mag 20231,12001,12001,10001,11001,110020.303
30 mag 20231,09501,12501,09501,09501,095059.354
29 mag 20231,12001,13001,11001,12501,125063.889
26 mag 20231,12001,12501,10501,12001,120047.182
25 mag 20231,10001,12001,09501,12001,120012.150
24 mag 20231,13501,13501,09001,11501,115077.405
23 mag 20231,10501,13001,10001,13001,1300144.677
22 mag 20231,09501,11001,08501,10001,1000121.959
19 mag 20231,07001,08001,07001,08001,080029.622
18 mag 20231,06501,07501,06501,07501,075010.871
17 mag 20231,07001,07501,06501,07501,07508.379
16 mag 20231,08001,08001,07001,07501,07503.633
15 mag 20231,07501,07501,06501,07501,075022.471
12 mag 20231,09001,09001,06501,09001,090032.599
11 mag 20231,08001,08001,07001,08001,080017.627
10 mag 20231,08001,08501,06501,08001,080010.818
09 mag 20231,06501,08001,06001,08001,08008.709
08 mag 20231,08501,09001,06501,07001,070034.284
05 mag 20231,06501,08001,06501,08001,080013.002
*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...