Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,0520+0,0240 (+2,33%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 20221,05401,05401,03001,05201,05207.556
14 gen 20221,04401,05201,02601,02801,028026.914
13 gen 20221,03201,04001,02401,02401,024021.630
12 gen 20221,03201,04401,03201,03401,034022.679
11 gen 20221,07401,07401,03801,04801,048023.112
10 gen 20221,05201,06201,05001,05601,056036.488
07 gen 20221,05601,07001,05001,05201,052010.589
06 gen 20221,06001,07601,05201,05401,054022.194
05 gen 20221,08001,08001,06001,08001,080032.859
04 gen 20221,07201,08201,04601,07801,078059.220
03 gen 20221,05801,06801,05801,06801,068024.750
30 dic 20211,04201,06601,04201,04201,042031.061
29 dic 20211,06001,06001,06001,06001,06007.518
28 dic 20211,06001,07801,06001,07001,07007.259
27 dic 20211,08401,08401,05401,06801,068017.315
23 dic 20211,04601,07801,04001,06201,062031.626
22 dic 20211,05001,06401,05001,06401,06405.807
21 dic 20211,06801,07201,05401,05601,056020.062
20 dic 20211,09001,09001,03001,05201,0520113.366
17 dic 20211,08601,09601,08201,08401,084029.336
16 dic 20211,08801,11001,08001,10001,100061.723
15 dic 20211,08001,09201,07801,09201,09205.820
14 dic 20211,09001,10001,07201,09601,0960131.803
13 dic 20211,09401,10001,09001,09001,090031.491
10 dic 20211,08601,12001,08001,10601,1060125.368
09 dic 20211,09201,10201,09001,09001,09005.677
08 dic 20211,09601,11001,08601,09801,098024.205
07 dic 20211,07601,09001,07001,09001,090025.375
06 dic 20211,08001,09201,06801,07201,072037.219
03 dic 20211,10401,10401,08201,08401,084037.508
02 dic 20211,06601,12201,06401,08801,088061.306
01 dic 20211,09001,10601,06201,07401,074037.161
30 nov 20211,08001,10801,06001,06201,062046.013
29 nov 20211,09001,12001,06401,08201,082045.489
26 nov 20211,10401,12001,09201,10001,100071.569
25 nov 20211,09601,14001,09601,10601,1060150.474
24 nov 20211,11001,11001,08401,10001,100066.973
23 nov 20211,10001,12001,04801,11001,1100159.535
22 nov 20211,11001,11601,10201,10401,104043.413
19 nov 20211,13001,14201,11001,12001,120063.576
18 nov 20211,12601,14401,12601,14401,144050.699
17 nov 20211,12001,14201,10601,13201,132096.267
16 nov 20211,12401,14401,10601,10601,106031.903
15 nov 20211,11601,13801,11601,13801,138014.008
12 nov 20211,11401,13801,10601,12201,122046.536
11 nov 20211,12001,13001,11401,11401,1140117.183
10 nov 20211,12401,14001,11401,12001,120076.485
09 nov 20211,13601,14401,12601,14001,14008.978
08 nov 20211,14201,14401,13401,13601,136026.640
05 nov 20211,12801,14001,10001,12601,1260123.645
04 nov 20211,12001,14201,12001,13801,138043.048
03 nov 20211,12001,15401,12001,13001,130046.319
02 nov 20211,13201,14001,13001,14001,140026.169
01 nov 20211,13001,13601,13001,13201,132028.900
29 ott 20211,12601,14601,12001,13001,130040.517
28 ott 20211,13601,14801,13201,13201,132020.237
27 ott 20211,13001,15201,13001,14201,142058.883
26 ott 20211,14201,16001,12001,13001,1300134.930
25 ott 20211,14401,17401,13801,13801,1380119.607
22 ott 20211,18801,22001,17201,17201,1720172.164
21 ott 20211,14001,22001,12201,19801,1980565.528
20 ott 20211,12201,14201,12201,13801,138036.747
19 ott 20211,14401,14401,12401,12601,126052.182
18 ott 20211,12601,15001,12601,14401,144046.292
15 ott 20211,13801,14801,12601,14001,140068.437
14 ott 20211,13201,14801,13201,13801,138010.713
13 ott 20211,12001,16601,12001,13801,1380105.425
12 ott 20211,14001,14001,11801,13201,132025.810
11 ott 20211,11001,14201,10601,13601,136046.343
08 ott 20211,08801,15001,08801,10401,104049.045
07 ott 20211,07201,10201,07201,10001,100050.406
06 ott 20211,13801,14401,08201,09201,0920181.407
05 ott 20211,12001,16201,10001,13201,1320327.322
04 ott 20211,12001,15001,10001,12201,1220157.231
01 ott 20211,14201,16001,12401,15401,154034.786
30 set 20211,15601,19001,14001,15201,152049.847
29 set 20211,15401,15601,13801,14801,148018.361
28 set 20211,16401,16401,13201,13201,132027.694
27 set 20211,16001,18401,15201,15201,152077.633
24 set 20211,14601,15001,12601,14201,142064.296
23 set 20211,14401,16201,13801,16001,160045.483
22 set 20211,15001,15001,10601,14201,1420184.942
21 set 20211,14001,16001,14001,14801,148024.139
20 set 20211,17401,17401,14001,14401,144098.297
17 set 20211,20601,20601,15801,18601,186071.166
16 set 20211,20201,21001,18601,19001,190080.134
15 set 20211,21201,24001,20001,20001,200072.504
14 set 20211,19201,23201,19201,19601,196039.967
13 set 20211,20001,20601,18601,19201,192081.087
10 set 20211,22001,23801,21201,21801,218060.220
09 set 20211,21401,25001,20601,21001,210072.359
08 set 20211,20201,24001,19601,20601,206055.918
07 set 20211,21001,23001,21001,21001,210020.612
06 set 20211,23201,24601,21401,23601,236049.914
03 set 20211,22801,23001,21201,21801,218027.271
02 set 20211,24801,25401,19201,22001,2200107.224
01 set 20211,22601,24801,21601,23601,236049.958
31 ago 20211,24001,25601,22601,22601,226095.801
30 ago 20211,22001,25001,21401,23201,2320197.774
27 ago 20211,20001,20401,20001,20001,200021.472
*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...