Italia markets close in 2 hours 16 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0350-0,0150 (-1,43%)
Al 01:49PM CET. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 20221,05001,05001,03501,03501,03504.071
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
07 set 20221,01501,02501,00501,02501,02502.155
06 set 20221,02001,02501,01501,01501,015030.200
05 set 20221,02501,03001,01501,03001,03005.595
02 set 20221,04001,04001,02501,03501,035040.692
01 set 20221,03001,03501,02001,03001,030037.760
31 ago 20221,02501,04001,02501,04001,040026.537
30 ago 20221,04001,04001,01501,03501,035019.466
29 ago 20221,03001,03000,99801,02001,020061.767
26 ago 20220,99401,00000,99000,99600,99604.523
25 ago 20220,99201,01500,98601,01501,015016.875
24 ago 20220,98801,00000,98600,98600,98607.194
23 ago 20221,00001,00000,98600,98600,986015.575
22 ago 20221,00501,01500,99400,99400,99403.081
19 ago 20221,01001,02001,00501,01001,010016.713
18 ago 20221,02501,02501,01001,02001,02008.934
17 ago 20221,02001,02501,00001,02001,020042.271
16 ago 20221,01001,02001,00501,02001,020013.990
12 ago 20220,99201,01500,99201,01501,01508.599
11 ago 20221,00001,00001,00001,00001,00001.009
10 ago 20221,01001,01000,98200,99200,992013.775
09 ago 20220,98201,00500,98201,00501,005013.872
08 ago 20221,00501,01500,96000,98200,982031.401
05 ago 20221,01501,01501,00501,00501,00501.271
04 ago 20221,01501,01501,01501,01501,01505.000
03 ago 20221,00501,01501,00501,01501,01509.700
02 ago 20221,01001,01000,99601,01001,01007.252
01 ago 20220,99601,01500,99600,99800,99803.859
29 lug 20220,99401,00500,99400,99400,994020.750
28 lug 20220,99601,00000,99400,99400,994010.675
27 lug 20221,00001,01001,00001,01001,01002.970
26 lug 20221,00001,01500,99801,01501,01504.915
25 lug 20220,99001,01500,99001,01501,015010.413
22 lug 20220,99601,01000,99000,99000,99007.664
21 lug 20220,97001,00000,97000,99800,998020.003
20 lug 20220,98601,02500,98601,00001,000010.531
19 lug 20221,00001,02501,00001,02501,025010.147
18 lug 20221,02001,02001,00001,01501,01504.574
15 lug 20221,03001,03001,00001,02001,020025.488
14 lug 20220,99201,01500,99201,01001,01003.871
13 lug 20220,98401,01500,98401,00501,00506.283
*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...