Italia markets closed
FTSE MIB
28.575,90 -132,70 (-0,46%) Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.402,41 -168,59 (-0,52%) Petrolio
90,33 +0,30 (+0,33%) Bitcoin EUR
24.870,44 -101,23 (-0,41%)
S.S. Lazio S.p.A. (SSL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:40PM CEST
Periodo di tempo:
24 set 2022 - 24 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 set 2023 | 0,9900 | 0,9900 | 0,9820 | 0,9900 | 0,9900 | 10.204 |
| 21 set 2023 | 0,9900 | 0,9940 | 0,9900 | 0,9900 | 0,9900 | 18.283 |
| 20 set 2023 | 0,9960 | 0,9960 | 0,9840 | 0,9840 | 0,9840 | 7.873 |
| 19 set 2023 | 0,9820 | 0,9980 | 0,9820 | 0,9980 | 0,9980 | 15.156 |
| 18 set 2023 | 0,9920 | 0,9920 | 0,9780 | 0,9840 | 0,9840 | 28.508 |
| 15 set 2023 | 1,0050 | 1,0050 | 0,9780 | 0,9920 | 0,9920 | 170.845 |
| 14 set 2023 | 0,9960 | 0,9980 | 0,9900 | 0,9960 | 0,9960 | 31.044 |
| 13 set 2023 | 1,0100 | 1,0100 | 0,9900 | 0,9940 | 0,9940 | 31.047 |
| 12 set 2023 | 1,0100 | 1,0150 | 1,0100 | 1,0100 | 1,0100 | 3.767 |
| 11 set 2023 | 1,0150 | 1,0150 | 1,0000 | 1,0100 | 1,0100 | 9.455 |
| 08 set 2023 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 16.430 |
| 07 set 2023 | 1,0000 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 18.547 |
| 06 set 2023 | 1,0150 | 1,0200 | 1,0000 | 1,0150 | 1,0150 | 34.752 |
| 05 set 2023 | 1,0100 | 1,0200 | 1,0050 | 1,0100 | 1,0100 | 54.086 |
| 04 set 2023 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 25.569 |
| 01 set 2023 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 54.295 |
| 31 ago 2023 | 1,0000 | 1,0150 | 1,0000 | 1,0150 | 1,0150 | 24.250 |
| 30 ago 2023 | 1,0200 | 1,0200 | 1,0000 | 1,0050 | 1,0050 | 34.859 |
| 29 ago 2023 | 1,0200 | 1,0200 | 0,9980 | 1,0200 | 1,0200 | 12.737 |
| 28 ago 2023 | 1,0050 | 1,0200 | 1,0000 | 1,0050 | 1,0050 | 53.569 |
| 25 ago 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 3.000 |
| 24 ago 2023 | 1,0300 | 1,0300 | 1,0150 | 1,0300 | 1,0300 | 7.632 |
| 23 ago 2023 | 1,0250 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 40.951 |
| 22 ago 2023 | 1,0350 | 1,0350 | 1,0050 | 1,0050 | 1,0050 | 203.518 |
| 21 ago 2023 | 1,0350 | 1,0500 | 0,9840 | 0,9940 | 0,9940 | 104.906 |
| 18 ago 2023 | 1,0550 | 1,0550 | 1,0350 | 1,0450 | 1,0450 | 14.620 |
| 17 ago 2023 | 1,0550 | 1,0600 | 1,0400 | 1,0550 | 1,0550 | 13.186 |
| 16 ago 2023 | 1,0500 | 1,0600 | 1,0250 | 1,0450 | 1,0450 | 33.099 |
| 14 ago 2023 | 1,0550 | 1,0600 | 1,0450 | 1,0600 | 1,0600 | 26.117 |
| 11 ago 2023 | 1,0400 | 1,0550 | 1,0300 | 1,0500 | 1,0500 | 68.900 |
| 10 ago 2023 | 1,0300 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 26.327 |
| 09 ago 2023 | 1,0300 | 1,0500 | 1,0250 | 1,0300 | 1,0300 | 29.504 |
| 08 ago 2023 | 1,0300 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 19.646 |
| 07 ago 2023 | 1,0350 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 13.800 |
| 04 ago 2023 | 1,0350 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 21.729 |
| 03 ago 2023 | 1,0350 | 1,0500 | 1,0300 | 1,0350 | 1,0350 | 12.946 |
| 02 ago 2023 | 1,0350 | 1,0500 | 1,0350 | 1,0500 | 1,0500 | 18.226 |
| 01 ago 2023 | 1,0350 | 1,0450 | 1,0300 | 1,0450 | 1,0450 | 24.126 |
| 31 lug 2023 | 1,0400 | 1,0550 | 1,0350 | 1,0550 | 1,0550 | 26.321 |
| 28 lug 2023 | 1,0400 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 10.910 |
| 27 lug 2023 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 6.682 |
| 26 lug 2023 | 1,0350 | 1,0500 | 1,0350 | 1,0400 | 1,0400 | 11.080 |
| 25 lug 2023 | 1,0450 | 1,0550 | 1,0400 | 1,0400 | 1,0400 | 60.690 |
| 24 lug 2023 | 1,0500 | 1,0550 | 1,0400 | 1,0550 | 1,0550 | 41.455 |
| 21 lug 2023 | 1,0500 | 1,0550 | 1,0350 | 1,0500 | 1,0500 | 28.918 |
| 20 lug 2023 | 1,0350 | 1,0500 | 1,0350 | 1,0500 | 1,0500 | 26.087 |
| 19 lug 2023 | 1,0450 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 63.158 |
| 18 lug 2023 | 1,0550 | 1,0550 | 1,0450 | 1,0500 | 1,0500 | 41.438 |
| 17 lug 2023 | 1,0650 | 1,0650 | 1,0450 | 1,0450 | 1,0450 | 40.629 |
| 14 lug 2023 | 1,0600 | 1,0650 | 1,0450 | 1,0650 | 1,0650 | 9.888 |
| 13 lug 2023 | 1,0600 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 39.417 |
| 12 lug 2023 | 1,0900 | 1,0950 | 1,0550 | 1,0600 | 1,0600 | 67.531 |
| 11 lug 2023 | 1,0800 | 1,0950 | 1,0750 | 1,0750 | 1,0750 | 44.294 |
| 10 lug 2023 | 1,0600 | 1,0750 | 1,0450 | 1,0750 | 1,0750 | 19.897 |
| 07 lug 2023 | 1,0400 | 1,0600 | 1,0400 | 1,0400 | 1,0400 | 29.874 |
| 06 lug 2023 | 1,0400 | 1,0550 | 1,0400 | 1,0500 | 1,0500 | 7.062 |
| 05 lug 2023 | 1,0400 | 1,0600 | 1,0400 | 1,0450 | 1,0450 | 6.704 |
| 04 lug 2023 | 1,0400 | 1,0550 | 1,0350 | 1,0550 | 1,0550 | 6.227 |
| 03 lug 2023 | 1,0450 | 1,0550 | 1,0400 | 1,0550 | 1,0550 | 849 |
| 30 giu 2023 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 800 |
| 29 giu 2023 | 1,0350 | 1,0450 | 1,0350 | 1,0450 | 1,0450 | 3.000 |
| 28 giu 2023 | 1,0500 | 1,0550 | 1,0500 | 1,0550 | 1,0550 | 3.770 |
| 27 giu 2023 | 1,0300 | 1,0550 | 1,0300 | 1,0500 | 1,0500 | 4.401 |
| 26 giu 2023 | 1,0450 | 1,0600 | 1,0250 | 1,0300 | 1,0300 | 26.883 |
| 23 giu 2023 | 1,0350 | 1,0500 | 1,0350 | 1,0350 | 1,0350 | 1.229 |
| 22 giu 2023 | 1,0400 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 13.949 |
| 21 giu 2023 | 1,0550 | 1,0650 | 1,0300 | 1,0550 | 1,0550 | 51.178 |
| 20 giu 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 6.061 |
| 19 giu 2023 | 1,0550 | 1,0700 | 1,0550 | 1,0550 | 1,0550 | 7.152 |
| 16 giu 2023 | 1,0550 | 1,0650 | 1,0550 | 1,0650 | 1,0650 | 1.101 |
| 15 giu 2023 | 1,0600 | 1,0700 | 1,0550 | 1,0700 | 1,0700 | 29.448 |
| 14 giu 2023 | 1,0650 | 1,0800 | 1,0600 | 1,0650 | 1,0650 | 19.601 |
| 13 giu 2023 | 1,0650 | 1,0750 | 1,0650 | 1,0750 | 1,0750 | 4.678 |
| 12 giu 2023 | 1,0900 | 1,0900 | 1,0700 | 1,0750 | 1,0750 | 5.905 |
| 09 giu 2023 | 1,0700 | 1,0850 | 1,0700 | 1,0750 | 1,0750 | 4.249 |
| 08 giu 2023 | 1,0700 | 1,0850 | 1,0700 | 1,0850 | 1,0850 | 11.507 |
| 07 giu 2023 | 1,0850 | 1,0850 | 1,0750 | 1,0800 | 1,0800 | 15.842 |
| 06 giu 2023 | 1,0800 | 1,1100 | 1,0800 | 1,0850 | 1,0850 | 28.229 |
| 05 giu 2023 | 1,1000 | 1,1000 | 1,0850 | 1,0850 | 1,0850 | 3.857 |
| 02 giu 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 86 |
| 01 giu 2023 | 1,1050 | 1,1050 | 1,0850 | 1,0900 | 1,0900 | 16.939 |
| 31 mag 2023 | 1,1200 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 20.303 |
| 30 mag 2023 | 1,0950 | 1,1250 | 1,0950 | 1,0950 | 1,0950 | 59.354 |
| 29 mag 2023 | 1,1200 | 1,1300 | 1,1100 | 1,1250 | 1,1250 | 63.889 |
| 26 mag 2023 | 1,1200 | 1,1250 | 1,1050 | 1,1200 | 1,1200 | 47.182 |
| 25 mag 2023 | 1,1000 | 1,1200 | 1,0950 | 1,1200 | 1,1200 | 12.150 |
| 24 mag 2023 | 1,1350 | 1,1350 | 1,0900 | 1,1150 | 1,1150 | 77.405 |
| 23 mag 2023 | 1,1050 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 144.677 |
| 22 mag 2023 | 1,0950 | 1,1100 | 1,0850 | 1,1000 | 1,1000 | 121.959 |
| 19 mag 2023 | 1,0700 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 29.622 |
| 18 mag 2023 | 1,0650 | 1,0750 | 1,0650 | 1,0750 | 1,0750 | 10.871 |
| 17 mag 2023 | 1,0700 | 1,0750 | 1,0650 | 1,0750 | 1,0750 | 8.379 |
| 16 mag 2023 | 1,0800 | 1,0800 | 1,0700 | 1,0750 | 1,0750 | 3.633 |
| 15 mag 2023 | 1,0750 | 1,0750 | 1,0650 | 1,0750 | 1,0750 | 22.471 |
| 12 mag 2023 | 1,0900 | 1,0900 | 1,0650 | 1,0900 | 1,0900 | 32.599 |
| 11 mag 2023 | 1,0800 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 17.627 |
| 10 mag 2023 | 1,0800 | 1,0850 | 1,0650 | 1,0800 | 1,0800 | 10.818 |
| 09 mag 2023 | 1,0650 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 8.709 |
| 08 mag 2023 | 1,0850 | 1,0900 | 1,0650 | 1,0700 | 1,0700 | 34.284 |
| 05 mag 2023 | 1,0650 | 1,0800 | 1,0650 | 1,0800 | 1,0800 | 13.002 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
