STEF.MI - Stefanel S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20180,1640,1650,1610,1610,161166.713
23 mag 20180,1640,1640,1620,1620,16229.029
22 mag 20180,1660,1660,1650,1650,16517.075
21 mag 20180,1670,1670,1600,1650,165211.788
18 mag 20180,1640,1690,1630,1670,16766.237
17 mag 20180,1710,1710,1620,1680,16885.696
16 mag 20180,1650,1700,1610,1700,170253.198
15 mag 20180,1700,1700,1620,1670,167256.472
14 mag 20180,1690,1700,1690,1700,1705.000
11 mag 20180,1690,1690,1690,1690,169-
10 mag 20180,1700,1700,1690,1690,16992.606
09 mag 20180,1680,1710,1680,1700,170148.633
08 mag 20180,1690,1710,1690,1710,17137.000
07 mag 20180,1690,1700,1680,1680,16873.000
04 mag 20180,1700,1710,1700,1700,170106.947
03 mag 20180,1720,1720,1700,1700,17065.460
02 mag 20180,1720,1720,1690,1720,17251.325
30 apr 20180,1720,1730,1660,1700,17097.749
27 apr 20180,1700,1720,1700,1720,17251.500
26 apr 20180,1730,1730,1710,1720,17269.781
25 apr 20180,1730,1730,1730,1730,173-
24 apr 20180,1690,1730,1690,1730,17366.360
23 apr 20180,1700,1740,1690,1730,173105.906
20 apr 20180,1740,1740,1690,1690,16955.904
19 apr 20180,1700,1710,1700,1710,1718.000
18 apr 20180,1690,1730,1690,1730,173137.414
17 apr 20180,1730,1730,1690,1720,17221.265
16 apr 20180,1690,1730,1690,1730,1734.540
13 apr 20180,1690,1740,1690,1730,17354.610
12 apr 20180,1680,1750,1670,1730,173215.063
11 apr 20180,1670,1710,1650,1700,170133.334
10 apr 20180,1690,1710,1690,1710,17197.839
09 apr 20180,1720,1720,1680,1680,16875.600
06 apr 20180,1670,1710,1670,1700,17064.500
05 apr 20180,1710,1710,1680,1700,17052.020
04 apr 20180,1700,1700,1670,1670,16789.056
03 apr 20180,1720,1720,1660,1690,16942.107
29 mar 20180,1650,1700,1650,1700,170253.298
28 mar 20180,1670,1700,1660,1700,170208.893
27 mar 20180,1680,1740,1680,1720,17246.950
26 mar 20180,1680,1690,1660,1680,168208.123
23 mar 20180,1700,1730,1680,1700,170221.452
22 mar 20180,1770,1800,1700,1700,170995.402
21 mar 20180,1850,1890,1740,1760,1761.798.858
20 mar 20180,1720,2040,1710,1840,1846.774.744
19 mar 20180,1700,1730,1670,1720,17280.589
16 mar 20180,1700,1740,1700,1740,17453.888
15 mar 20180,1700,1700,1700,1700,17012.500
14 mar 20180,1710,1710,1700,1710,171186.239
13 mar 20180,1750,1750,1710,1710,17148.631
12 mar 20180,1720,1760,1720,1760,17614.020
09 mar 20180,1730,1780,1720,1730,173136.496
08 mar 20180,1760,1800,1720,1720,172169.137
07 mar 20180,1690,1850,1680,1750,1751.015.263
06 mar 20180,1680,1730,1660,1680,168236.315
05 mar 20180,1660,1690,1660,1680,16827.850
02 mar 20180,1720,1770,1650,1660,166247.287
01 mar 20180,1740,1770,1710,1710,171329.021
28 feb 20180,1730,1730,1730,1730,17322.350
27 feb 20180,1740,1750,1740,1740,17424.324
26 feb 20180,1730,1730,1720,1720,17219.900
23 feb 20180,1730,1730,1730,1730,173-
22 feb 20180,1730,1760,1730,1730,1738.021
21 feb 20180,1740,1740,1720,1720,17222.085
20 feb 20180,1800,1800,1720,1730,173107.759
19 feb 20180,1710,1810,1700,1740,174495.246
16 feb 20180,1700,1750,1680,1700,170165.621
15 feb 20180,1700,1700,1670,1700,17012.150
14 feb 20180,1670,1700,1670,1700,17031.805
13 feb 20180,1690,1690,1670,1670,1679.401
12 feb 20180,1690,1700,1670,1690,16986.500
09 feb 20180,1670,1690,1670,1670,16738.454
08 feb 20180,1680,1700,1670,1700,170216.078
07 feb 20180,1700,1700,1670,1670,16744.570
06 feb 20180,1670,1700,1650,1700,17021.216
05 feb 20180,1730,1730,1670,1670,167236.634
02 feb 20180,1740,1740,1660,1710,171119.952
01 feb 20180,1700,1720,1690,1710,17150.065
31 gen 20180,1730,1730,1700,1700,17054.322
30 gen 20180,1710,1730,1710,1710,171131.400
29 gen 20180,1710,1730,1710,1710,17173.750
26 gen 20180,1710,1730,1710,1730,173139.640
25 gen 20180,1750,1750,1710,1710,171201.428
24 gen 20180,1750,1750,1730,1740,17432.300
23 gen 20180,1730,1750,1730,1750,17555.380
22 gen 20180,1750,1750,1730,1730,17335.819
19 gen 20180,1740,1750,1720,1730,173151.160
18 gen 20180,1720,1740,1720,1740,17440.877
17 gen 20180,1730,1740,1720,1740,17460.510
16 gen 20180,1720,1760,1720,1720,172250.065
15 gen 20180,1730,1740,1720,1730,173164.940
12 gen 20180,1720,1730,1720,1720,17288.707
11 gen 20180,1740,1740,1720,1740,17492.241
10 gen 20180,1720,1750,1720,1740,174136.520
09 gen 20180,1730,1750,1720,1740,174111.840
08 gen 20180,1750,1750,1730,1730,17327.072
05 gen 20180,1770,1790,1760,1760,17681.621
04 gen 20180,1740,1790,1740,1750,17552.509
03 gen 20180,1820,1820,1700,1760,176139.819
02 gen 20180,1810,1810,1750,1780,17826.737
*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