Italia markets close in 4 hours 6 minutes

Star7 S.p.A. (STAR7.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,95+0,15 (+2,21%)
In data: 11:16AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20246,956,956,956,956,95150
24 apr 20246,706,806,706,806,803.200
23 apr 20246,706,706,706,706,70-
22 apr 20246,806,806,706,706,701.100
19 apr 20246,756,756,756,756,75-
18 apr 20246,756,756,756,756,75-
17 apr 20246,756,756,756,756,75-
16 apr 20246,706,756,706,756,75250
15 apr 20246,906,906,606,756,752.020
12 apr 20247,157,157,157,157,15-
11 apr 20247,157,157,157,157,15-
10 apr 20247,157,157,157,157,15-
09 apr 20247,157,157,157,157,15-
08 apr 20246,907,156,907,157,15300
05 apr 20247,107,107,107,107,1010
04 apr 20246,907,056,757,057,051.284
03 apr 20246,856,856,856,856,8510
02 apr 20246,856,856,856,856,85100
28 mar 20246,856,856,856,856,8543
27 mar 20246,807,006,756,756,754.742
26 mar 20246,806,806,806,806,80-
25 mar 20246,806,806,806,806,80-
22 mar 20246,606,806,606,806,80369
21 mar 20246,756,756,756,756,75-
20 mar 20246,756,756,756,756,75-
19 mar 20246,756,756,756,756,7591
18 mar 20246,406,756,406,756,751.221
15 mar 20246,306,856,206,856,851.190
14 mar 20246,356,356,306,306,3075
13 mar 20246,056,406,056,306,301.191
12 mar 20246,256,256,106,256,252.084
11 mar 20246,056,306,006,306,304.573
08 mar 20245,956,255,806,206,2019.277
07 mar 20246,406,405,806,206,2022.502
06 mar 20246,506,506,506,506,50300
05 mar 20246,606,606,606,606,60-
04 mar 20246,606,606,606,606,601.000
01 mar 20246,756,756,756,756,7547
29 feb 20246,756,756,756,756,75220
28 feb 20246,806,806,806,806,80-
27 feb 20246,806,806,806,806,80-
26 feb 20246,806,906,656,806,806.105
23 feb 20247,007,007,007,007,00-
22 feb 20247,007,156,807,007,003.405
21 feb 20246,956,956,956,956,95-
20 feb 20246,956,956,956,956,95-
19 feb 20246,856,956,806,956,951.819
16 feb 20246,857,056,857,057,051.100
15 feb 20247,057,057,057,057,055
14 feb 20246,856,856,856,856,85515
13 feb 20246,857,006,606,906,902.647
12 feb 20246,806,806,806,806,802
09 feb 20246,806,806,806,806,8015
08 feb 20246,606,856,606,606,602.596
07 feb 20246,606,606,606,606,60300
06 feb 20246,556,706,506,656,654.267
05 feb 20246,356,356,356,356,35-
02 feb 20246,456,606,356,356,353.884
01 feb 20246,506,506,506,506,50154
31 gen 20246,456,456,456,456,453.475
30 gen 20246,756,756,556,606,602.599
29 gen 20246,957,006,957,007,001.390
26 gen 20247,007,006,957,007,007.689
25 gen 20247,207,207,207,207,2025
24 gen 20247,157,207,157,207,202.000
23 gen 20247,357,357,357,357,35-
22 gen 20247,357,357,357,357,35-
19 gen 20247,307,357,307,357,35100
18 gen 20247,157,257,057,257,252.256
17 gen 20247,357,357,357,357,35200
16 gen 20247,708,057,207,207,204.511
15 gen 20247,557,557,557,557,55-
12 gen 20247,557,557,557,557,55100
11 gen 20247,707,707,707,707,70-
10 gen 20247,707,707,707,707,70-
09 gen 20247,707,707,707,707,70-
08 gen 20247,758,207,407,707,706.274
05 gen 20247,707,807,507,807,80683
04 gen 20247,708,307,708,008,002.994
03 gen 20247,607,957,607,957,952.000
02 gen 20247,607,607,607,607,60-
29 dic 20237,607,707,357,607,602.813
28 dic 20237,507,607,507,557,55153
27 dic 20237,257,557,257,557,55513
22 dic 20237,157,256,607,257,2516.322
21 dic 20237,107,357,007,357,351.259
20 dic 20236,956,956,956,956,95150
19 dic 20237,157,157,157,157,15-
18 dic 20237,207,257,157,157,153.870
15 dic 20237,407,457,207,257,255.765
14 dic 20237,357,457,307,457,451.070
13 dic 20237,307,307,307,307,30-
12 dic 20237,407,407,007,307,303.850
11 dic 20237,357,507,357,357,352.780
08 dic 20237,007,507,007,257,251.562
07 dic 20236,956,956,956,956,95-
06 dic 20236,956,956,956,956,9550
05 dic 20236,557,006,556,706,702.610
04 dic 20236,506,806,456,806,801.480
01 dic 20236,206,556,206,506,502.713
*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...