STEF.MI - Stefanel S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
08 set 20170,190,190,190,190,19273.788
07 set 20170,190,190,190,190,19171.480
06 set 20170,190,190,190,190,1977.968
05 set 20170,190,190,190,190,19136.920
04 set 20170,190,190,180,190,19366.398
01 set 20170,190,200,190,190,19466.121
31 ago 20170,190,200,190,200,2040.974
30 ago 20170,200,200,190,200,2027.986
29 ago 20170,190,200,180,200,20189.225
28 ago 20170,200,200,190,200,20226.092
25 ago 20170,200,200,200,200,20105.750
24 ago 20170,200,200,200,200,20108.000
23 ago 20170,200,200,200,200,2070.212
22 ago 20170,200,200,200,200,2074.665
21 ago 20170,200,200,200,200,20131.679
18 ago 20170,200,200,200,200,2047.643
17 ago 20170,200,200,200,200,20117.000
16 ago 20170,200,200,200,200,20115.150
14 ago 20170,200,200,200,200,20417.347
11 ago 20170,200,200,200,200,2095.205
10 ago 20170,200,210,200,200,2026.885
09 ago 20170,200,210,200,200,20236.116
08 ago 20170,210,210,200,210,2171.500
07 ago 20170,210,210,200,200,20296.014
04 ago 20170,210,210,210,210,21234.958
03 ago 20170,210,210,200,210,21114.600
02 ago 20170,210,210,210,210,21171.789
01 ago 20170,210,210,210,210,21274.557
31 lug 20170,210,210,210,210,2148.420
28 lug 20170,210,210,210,210,21310.791
27 lug 20170,210,210,210,210,21217.928
26 lug 20170,210,210,210,210,21382.014
25 lug 20170,220,230,210,210,211.318.217
24 lug 20170,220,230,210,220,223.176.188
*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