STEF.MI - Stefanel S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 20180,170,170,170,170,176.100
30 gen 20180,170,170,170,170,17131.400
29 gen 20180,170,170,170,170,1773.750
26 gen 20180,170,170,170,170,17139.640
25 gen 20180,170,170,170,170,17201.428
24 gen 20180,170,170,170,170,1732.300
23 gen 20180,170,170,170,170,1755.380
22 gen 20180,170,170,170,170,1735.819
19 gen 20180,170,170,170,170,17151.160
18 gen 20180,170,170,170,170,1740.877
17 gen 20180,170,170,170,170,1760.510
16 gen 20180,170,180,170,170,17250.065
15 gen 20180,170,170,170,170,17164.940
12 gen 20180,170,170,170,170,1788.707
11 gen 20180,170,170,170,170,1792.241
10 gen 20180,170,170,170,170,17136.520
09 gen 20180,170,170,170,170,17111.840
08 gen 20180,170,170,170,170,1727.072
05 gen 20180,180,180,180,180,1881.621
04 gen 20180,170,180,170,170,1752.509
03 gen 20180,180,180,170,180,18139.819
02 gen 20180,180,180,170,180,1826.737
29 dic 20170,180,180,180,180,1853.354
28 dic 20170,180,180,180,180,18107.371
27 dic 20170,180,180,180,180,1881.281
22 dic 20170,180,180,180,180,1885.885
21 dic 20170,180,180,180,180,1826.634
20 dic 20170,180,180,180,180,1812.202
19 dic 20170,180,180,180,180,1827.655
18 dic 20170,180,180,180,180,1874.031
15 dic 20170,180,180,180,180,1888.030
14 dic 20170,180,180,180,180,18101.039
13 dic 20170,180,180,180,180,18154.400
12 dic 20170,180,180,180,180,1866.607
11 dic 20170,180,190,180,180,18265.960
08 dic 20170,180,180,170,180,18837.840
07 dic 20170,180,190,180,180,18213.381
06 dic 20170,180,180,180,180,1873.582
05 dic 20170,180,190,180,180,1818.700
04 dic 20170,180,190,180,180,18123.486
01 dic 20170,190,190,180,180,18412.506
30 nov 20170,190,200,180,190,191.612.621
29 nov 20170,190,190,180,190,1954.330
28 nov 20170,190,190,180,180,18782.029
27 nov 20170,190,190,190,190,1986.140
24 nov 20170,190,190,190,190,1981.500
23 nov 20170,190,190,190,190,1987.302
22 nov 20170,190,190,190,190,19103.949
21 nov 20170,190,190,190,190,1935.191
20 nov 20170,190,190,190,190,1984.501
17 nov 20170,190,190,190,190,19107.511
16 nov 20170,190,190,190,190,1937.495
15 nov 20170,190,190,190,190,19134.857
14 nov 20170,190,190,190,190,1964.480
13 nov 20170,190,190,190,190,19142.506
10 nov 20170,190,190,190,190,1973.325
09 nov 20170,190,200,190,190,1975.528
08 nov 20170,190,190,190,190,19207.148
07 nov 20170,190,190,190,190,1944.604
06 nov 20170,190,200,190,200,2086.507
03 nov 20170,190,200,190,190,19102.314
02 nov 20170,200,200,190,200,2078.100
01 nov 20170,190,190,190,190,19171.752
31 ott 20170,190,200,190,200,2081.682
30 ott 20170,200,200,190,190,19127.301
27 ott 20170,190,190,190,190,1912.707
26 ott 20170,200,200,190,190,19204.371
25 ott 20170,190,190,190,190,19202.430
24 ott 20170,200,200,190,190,1959.800
23 ott 20170,190,190,190,190,1973.150
20 ott 20170,200,200,190,190,19328.348
19 ott 20170,190,190,190,190,19193.959
18 ott 20170,190,200,190,200,2092.678
17 ott 20170,200,200,190,190,19795.894
16 ott 20170,200,200,200,200,20233.801
13 ott 20170,200,210,200,200,201.325.859
12 ott 20170,230,230,200,200,203.989.705
11 ott 20170,190,200,190,200,2073.758
10 ott 20170,200,200,190,190,19211.032
09 ott 20170,200,200,200,200,2092.180
06 ott 20170,200,200,200,200,20164.800
05 ott 20170,190,210,190,200,20580.003
04 ott 20170,200,200,190,190,19274.290
03 ott 20170,200,200,200,200,20259.734
02 ott 20170,200,200,190,200,20115.804
29 set 20170,190,200,190,190,19387.842
28 set 20170,190,200,190,200,20206.494
27 set 20170,200,200,200,200,20138.670
26 set 20170,200,200,190,200,20504.833
25 set 20170,220,220,200,200,201.472.262
22 set 20170,200,220,200,210,215.110.244
21 set 20170,190,200,190,190,19468.293
20 set 20170,190,200,190,190,19233.764
19 set 20170,190,190,190,190,19268.521
18 set 20170,190,190,190,190,1988.980
15 set 20170,190,190,190,190,1972.858
14 set 20170,190,190,180,190,19324.048
13 set 20170,190,190,190,190,19159.772
12 set 20170,190,190,190,190,1936.600
11 set 20170,190,190,190,190,19188.666
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità