Italia markets closed
Dow Jones
35.911,81 -201,79 (-0,56%) Nasdaq
14.893,75 +86,95 (+0,59%) Nikkei 225
28.333,52 +209,24 (+0,74%) EUR/USD
1,1416 0,0000 (-0,00%) BTC-EUR
36.996,17 -1.044,20 (-2,74%) CMC Crypto 200
1.013,55 -12,18 (-1,19%)
S.S. Lazio S.p.A. (SSL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 gen 2022 | 1,0540 | 1,0540 | 1,0300 | 1,0520 | 1,0520 | 7.556 |
| 14 gen 2022 | 1,0440 | 1,0520 | 1,0260 | 1,0280 | 1,0280 | 26.914 |
| 13 gen 2022 | 1,0320 | 1,0400 | 1,0240 | 1,0240 | 1,0240 | 21.630 |
| 12 gen 2022 | 1,0320 | 1,0440 | 1,0320 | 1,0340 | 1,0340 | 22.679 |
| 11 gen 2022 | 1,0740 | 1,0740 | 1,0380 | 1,0480 | 1,0480 | 23.112 |
| 10 gen 2022 | 1,0520 | 1,0620 | 1,0500 | 1,0560 | 1,0560 | 36.488 |
| 07 gen 2022 | 1,0560 | 1,0700 | 1,0500 | 1,0520 | 1,0520 | 10.589 |
| 06 gen 2022 | 1,0600 | 1,0760 | 1,0520 | 1,0540 | 1,0540 | 22.194 |
| 05 gen 2022 | 1,0800 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 32.859 |
| 04 gen 2022 | 1,0720 | 1,0820 | 1,0460 | 1,0780 | 1,0780 | 59.220 |
| 03 gen 2022 | 1,0580 | 1,0680 | 1,0580 | 1,0680 | 1,0680 | 24.750 |
| 30 dic 2021 | 1,0420 | 1,0660 | 1,0420 | 1,0420 | 1,0420 | 31.061 |
| 29 dic 2021 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 7.518 |
| 28 dic 2021 | 1,0600 | 1,0780 | 1,0600 | 1,0700 | 1,0700 | 7.259 |
| 27 dic 2021 | 1,0840 | 1,0840 | 1,0540 | 1,0680 | 1,0680 | 17.315 |
| 23 dic 2021 | 1,0460 | 1,0780 | 1,0400 | 1,0620 | 1,0620 | 31.626 |
| 22 dic 2021 | 1,0500 | 1,0640 | 1,0500 | 1,0640 | 1,0640 | 5.807 |
| 21 dic 2021 | 1,0680 | 1,0720 | 1,0540 | 1,0560 | 1,0560 | 20.062 |
| 20 dic 2021 | 1,0900 | 1,0900 | 1,0300 | 1,0520 | 1,0520 | 113.366 |
| 17 dic 2021 | 1,0860 | 1,0960 | 1,0820 | 1,0840 | 1,0840 | 29.336 |
| 16 dic 2021 | 1,0880 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 61.723 |
| 15 dic 2021 | 1,0800 | 1,0920 | 1,0780 | 1,0920 | 1,0920 | 5.820 |
| 14 dic 2021 | 1,0900 | 1,1000 | 1,0720 | 1,0960 | 1,0960 | 131.803 |
| 13 dic 2021 | 1,0940 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 31.491 |
| 10 dic 2021 | 1,0860 | 1,1200 | 1,0800 | 1,1060 | 1,1060 | 125.368 |
| 09 dic 2021 | 1,0920 | 1,1020 | 1,0900 | 1,0900 | 1,0900 | 5.677 |
| 08 dic 2021 | 1,0960 | 1,1100 | 1,0860 | 1,0980 | 1,0980 | 24.205 |
| 07 dic 2021 | 1,0760 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 25.375 |
| 06 dic 2021 | 1,0800 | 1,0920 | 1,0680 | 1,0720 | 1,0720 | 37.219 |
| 03 dic 2021 | 1,1040 | 1,1040 | 1,0820 | 1,0840 | 1,0840 | 37.508 |
| 02 dic 2021 | 1,0660 | 1,1220 | 1,0640 | 1,0880 | 1,0880 | 61.306 |
| 01 dic 2021 | 1,0900 | 1,1060 | 1,0620 | 1,0740 | 1,0740 | 37.161 |
| 30 nov 2021 | 1,0800 | 1,1080 | 1,0600 | 1,0620 | 1,0620 | 46.013 |
| 29 nov 2021 | 1,0900 | 1,1200 | 1,0640 | 1,0820 | 1,0820 | 45.489 |
| 26 nov 2021 | 1,1040 | 1,1200 | 1,0920 | 1,1000 | 1,1000 | 71.569 |
| 25 nov 2021 | 1,0960 | 1,1400 | 1,0960 | 1,1060 | 1,1060 | 150.474 |
| 24 nov 2021 | 1,1100 | 1,1100 | 1,0840 | 1,1000 | 1,1000 | 66.973 |
| 23 nov 2021 | 1,1000 | 1,1200 | 1,0480 | 1,1100 | 1,1100 | 159.535 |
| 22 nov 2021 | 1,1100 | 1,1160 | 1,1020 | 1,1040 | 1,1040 | 43.413 |
| 19 nov 2021 | 1,1300 | 1,1420 | 1,1100 | 1,1200 | 1,1200 | 63.576 |
| 18 nov 2021 | 1,1260 | 1,1440 | 1,1260 | 1,1440 | 1,1440 | 50.699 |
| 17 nov 2021 | 1,1200 | 1,1420 | 1,1060 | 1,1320 | 1,1320 | 96.267 |
| 16 nov 2021 | 1,1240 | 1,1440 | 1,1060 | 1,1060 | 1,1060 | 31.903 |
| 15 nov 2021 | 1,1160 | 1,1380 | 1,1160 | 1,1380 | 1,1380 | 14.008 |
| 12 nov 2021 | 1,1140 | 1,1380 | 1,1060 | 1,1220 | 1,1220 | 46.536 |
| 11 nov 2021 | 1,1200 | 1,1300 | 1,1140 | 1,1140 | 1,1140 | 117.183 |
| 10 nov 2021 | 1,1240 | 1,1400 | 1,1140 | 1,1200 | 1,1200 | 76.485 |
| 09 nov 2021 | 1,1360 | 1,1440 | 1,1260 | 1,1400 | 1,1400 | 8.978 |
| 08 nov 2021 | 1,1420 | 1,1440 | 1,1340 | 1,1360 | 1,1360 | 26.640 |
| 05 nov 2021 | 1,1280 | 1,1400 | 1,1000 | 1,1260 | 1,1260 | 123.645 |
| 04 nov 2021 | 1,1200 | 1,1420 | 1,1200 | 1,1380 | 1,1380 | 43.048 |
| 03 nov 2021 | 1,1200 | 1,1540 | 1,1200 | 1,1300 | 1,1300 | 46.319 |
| 02 nov 2021 | 1,1320 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 26.169 |
| 01 nov 2021 | 1,1300 | 1,1360 | 1,1300 | 1,1320 | 1,1320 | 28.900 |
| 29 ott 2021 | 1,1260 | 1,1460 | 1,1200 | 1,1300 | 1,1300 | 40.517 |
| 28 ott 2021 | 1,1360 | 1,1480 | 1,1320 | 1,1320 | 1,1320 | 20.237 |
| 27 ott 2021 | 1,1300 | 1,1520 | 1,1300 | 1,1420 | 1,1420 | 58.883 |
| 26 ott 2021 | 1,1420 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 134.930 |
| 25 ott 2021 | 1,1440 | 1,1740 | 1,1380 | 1,1380 | 1,1380 | 119.607 |
| 22 ott 2021 | 1,1880 | 1,2200 | 1,1720 | 1,1720 | 1,1720 | 172.164 |
| 21 ott 2021 | 1,1400 | 1,2200 | 1,1220 | 1,1980 | 1,1980 | 565.528 |
| 20 ott 2021 | 1,1220 | 1,1420 | 1,1220 | 1,1380 | 1,1380 | 36.747 |
| 19 ott 2021 | 1,1440 | 1,1440 | 1,1240 | 1,1260 | 1,1260 | 52.182 |
| 18 ott 2021 | 1,1260 | 1,1500 | 1,1260 | 1,1440 | 1,1440 | 46.292 |
| 15 ott 2021 | 1,1380 | 1,1480 | 1,1260 | 1,1400 | 1,1400 | 68.437 |
| 14 ott 2021 | 1,1320 | 1,1480 | 1,1320 | 1,1380 | 1,1380 | 10.713 |
| 13 ott 2021 | 1,1200 | 1,1660 | 1,1200 | 1,1380 | 1,1380 | 105.425 |
| 12 ott 2021 | 1,1400 | 1,1400 | 1,1180 | 1,1320 | 1,1320 | 25.810 |
| 11 ott 2021 | 1,1100 | 1,1420 | 1,1060 | 1,1360 | 1,1360 | 46.343 |
| 08 ott 2021 | 1,0880 | 1,1500 | 1,0880 | 1,1040 | 1,1040 | 49.045 |
| 07 ott 2021 | 1,0720 | 1,1020 | 1,0720 | 1,1000 | 1,1000 | 50.406 |
| 06 ott 2021 | 1,1380 | 1,1440 | 1,0820 | 1,0920 | 1,0920 | 181.407 |
| 05 ott 2021 | 1,1200 | 1,1620 | 1,1000 | 1,1320 | 1,1320 | 327.322 |
| 04 ott 2021 | 1,1200 | 1,1500 | 1,1000 | 1,1220 | 1,1220 | 157.231 |
| 01 ott 2021 | 1,1420 | 1,1600 | 1,1240 | 1,1540 | 1,1540 | 34.786 |
| 30 set 2021 | 1,1560 | 1,1900 | 1,1400 | 1,1520 | 1,1520 | 49.847 |
| 29 set 2021 | 1,1540 | 1,1560 | 1,1380 | 1,1480 | 1,1480 | 18.361 |
| 28 set 2021 | 1,1640 | 1,1640 | 1,1320 | 1,1320 | 1,1320 | 27.694 |
| 27 set 2021 | 1,1600 | 1,1840 | 1,1520 | 1,1520 | 1,1520 | 77.633 |
| 24 set 2021 | 1,1460 | 1,1500 | 1,1260 | 1,1420 | 1,1420 | 64.296 |
| 23 set 2021 | 1,1440 | 1,1620 | 1,1380 | 1,1600 | 1,1600 | 45.483 |
| 22 set 2021 | 1,1500 | 1,1500 | 1,1060 | 1,1420 | 1,1420 | 184.942 |
| 21 set 2021 | 1,1400 | 1,1600 | 1,1400 | 1,1480 | 1,1480 | 24.139 |
| 20 set 2021 | 1,1740 | 1,1740 | 1,1400 | 1,1440 | 1,1440 | 98.297 |
| 17 set 2021 | 1,2060 | 1,2060 | 1,1580 | 1,1860 | 1,1860 | 71.166 |
| 16 set 2021 | 1,2020 | 1,2100 | 1,1860 | 1,1900 | 1,1900 | 80.134 |
| 15 set 2021 | 1,2120 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 72.504 |
| 14 set 2021 | 1,1920 | 1,2320 | 1,1920 | 1,1960 | 1,1960 | 39.967 |
| 13 set 2021 | 1,2000 | 1,2060 | 1,1860 | 1,1920 | 1,1920 | 81.087 |
| 10 set 2021 | 1,2200 | 1,2380 | 1,2120 | 1,2180 | 1,2180 | 60.220 |
| 09 set 2021 | 1,2140 | 1,2500 | 1,2060 | 1,2100 | 1,2100 | 72.359 |
| 08 set 2021 | 1,2020 | 1,2400 | 1,1960 | 1,2060 | 1,2060 | 55.918 |
| 07 set 2021 | 1,2100 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 20.612 |
| 06 set 2021 | 1,2320 | 1,2460 | 1,2140 | 1,2360 | 1,2360 | 49.914 |
| 03 set 2021 | 1,2280 | 1,2300 | 1,2120 | 1,2180 | 1,2180 | 27.271 |
| 02 set 2021 | 1,2480 | 1,2540 | 1,1920 | 1,2200 | 1,2200 | 107.224 |
| 01 set 2021 | 1,2260 | 1,2480 | 1,2160 | 1,2360 | 1,2360 | 49.958 |
| 31 ago 2021 | 1,2400 | 1,2560 | 1,2260 | 1,2260 | 1,2260 | 95.801 |
| 30 ago 2021 | 1,2200 | 1,2500 | 1,2140 | 1,2320 | 1,2320 | 197.774 |
| 27 ago 2021 | 1,2000 | 1,2040 | 1,2000 | 1,2000 | 1,2000 | 21.472 |
| *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.
