Italia markets open in 2 hours 23 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0300-0,0050 (-0,48%)
Alla chiusura: 06:35PM CEST
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 20231,03001,03501,02501,03001,030011.541
23 mar 20231,03501,04001,03501,03501,03504.845
22 mar 20231,04001,05501,03001,03001,030014.012
21 mar 20231,03501,05001,03001,03501,035024.592
20 mar 20231,05501,10501,03001,03501,0350132.343
17 mar 20231,01501,05001,01501,05001,050076.680
16 mar 20231,03001,03001,01001,02501,025031.961
15 mar 20231,02001,03001,01001,01501,01506.465
14 mar 20231,01001,03001,01001,03001,030014.340
13 mar 20231,02001,02501,01501,02501,025056.000
10 mar 20231,03001,03001,02001,02501,025057.356
09 mar 20231,05001,05001,03001,03001,030012.000
08 mar 20231,04501,06001,03501,05001,050010.065
07 mar 20231,06501,07501,05001,05001,050053.112
06 mar 20231,08001,08001,06001,07001,0700173.241
03 mar 20231,03001,04501,03001,04501,045016.279
02 mar 20231,05001,05001,03001,04001,0400750
01 mar 20231,03001,05001,02501,02501,025016.077
28 feb 20231,04001,05001,03001,03001,030027.645
27 feb 20231,02501,05501,02501,05001,050024.905
24 feb 20231,04501,04501,03501,04001,04004.000
23 feb 20231,02501,04001,02501,03001,030020.139
22 feb 20231,03501,04001,02001,04001,040013.263
21 feb 20231,03001,04001,03001,03001,03009.601
20 feb 20231,03001,04001,03001,03501,03505.820
17 feb 20231,03001,03501,01501,03001,030010.097
16 feb 20231,03001,03501,01501,02501,025029.579
15 feb 20231,03501,05001,03501,04001,04001.208
14 feb 20231,05001,06501,03001,04501,045023.195
13 feb 20231,07001,07001,05001,05001,050089.840
10 feb 20231,10001,10001,07001,09001,090062.130
09 feb 20231,07501,09501,07001,08001,080025.864
08 feb 20231,06001,10001,06001,09501,095061.279
07 feb 20231,07501,08001,05501,07501,075049.129
06 feb 20231,07001,12001,07001,08501,085076.143
03 feb 20231,08001,09501,05501,06501,065055.421
02 feb 20231,08501,12001,07001,09001,090044.197
01 feb 20231,06501,11501,06001,11501,115053.009
31 gen 20231,07501,10001,07501,08501,08508.788
30 gen 20231,13001,13001,08501,08501,0850114.419
27 gen 20231,05001,17001,05001,14001,1400680.716
26 gen 20231,05501,05501,03001,03001,030030.545
25 gen 20231,02501,06001,02001,04501,0450139.438
24 gen 20231,01001,02501,01001,02501,025029.673
23 gen 20231,02001,02001,00001,02001,020015.123
20 gen 20231,01001,02501,01001,01501,01501.288
19 gen 20231,01501,02501,01001,02501,02508.473
18 gen 20231,02001,02501,01501,02501,025030.007
17 gen 20231,01501,02501,01501,02001,020013.867
16 gen 20231,01001,02001,00501,01501,015019.675
13 gen 20231,01001,02501,01001,02501,025019.277
12 gen 20231,01501,02501,01501,02501,02504.081
11 gen 20231,01501,02501,01501,02501,02503.126
10 gen 20231,01001,02501,01001,02501,025012.238
09 gen 20231,02001,03001,01001,03001,030084.890
06 gen 20231,02501,02501,01001,02001,020014.841
05 gen 20231,01501,02001,01001,02001,020028.777
04 gen 20231,02501,03001,02001,02501,025028.890
03 gen 20231,02001,03001,02001,02501,025071.890
02 gen 20231,03001,03001,01501,03001,030014.251
30 dic 20221,01501,03001,01501,02501,02502.415
29 dic 20221,03001,03001,02001,03001,030026.818
28 dic 20221,03001,03501,02501,03501,035018.552
27 dic 20221,03001,05001,02501,04001,040047.753
23 dic 20221,02001,03001,02001,03001,030017.397
22 dic 20221,02501,03001,02501,02501,025013.232
21 dic 20221,01501,02501,01501,02001,02001.350
20 dic 20221,01501,02501,01001,02001,020016.853
19 dic 20221,02501,03001,01501,02001,020022.608
16 dic 20221,01001,03501,01001,03001,030020.331
15 dic 20221,01501,02501,01001,01501,015013.991
14 dic 20221,01501,01501,01501,01501,015017.027
13 dic 20221,02501,02501,01501,01501,015034.050
12 dic 20221,02001,03001,02001,02501,025031.272
09 dic 20221,02501,03501,02501,03501,03509.663
08 dic 20221,02501,03501,02501,03501,03502.950
07 dic 20221,04001,04001,02001,03001,03006.927
06 dic 20221,03501,04001,02501,02501,025025.947
05 dic 20221,03001,04001,03001,03001,03001.764
02 dic 20221,03501,05001,03001,04001,040011.372
01 dic 20221,04001,05001,03501,04501,045011.863
30 nov 20221,05001,05001,03501,04501,04504.671
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
*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...