Italia markets closed

Soluzione Tasse S.p.A. (STG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9020+0,0520 (+2,81%)
Alla chiusura: 05:29PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20221,80201,95001,76001,90201,902018.628
30 giu 20221,92601,92601,80001,85001,850010.225
29 giu 20221,95001,95001,87401,87401,874010.490
28 giu 20221,85201,94201,85001,94201,94208.671
27 giu 20221,84001,92001,84001,91801,91803.941
24 giu 20221,85801,85801,80001,81001,810013.350
23 giu 20221,95001,95401,87201,90001,900012.032
22 giu 20221,74601,95001,74601,95001,95009.335
21 giu 20221,80001,80001,70001,79401,794028.381
20 giu 20221,88001,92801,80001,80001,800046.024
17 giu 20221,72001,88001,72001,86001,86007.318
16 giu 20221,74001,79801,70401,70401,704015.100
15 giu 20221,80001,86001,70001,78001,780063.112
14 giu 20221,93001,93001,74001,81001,8100138.668
13 giu 20221,91401,97601,90001,93001,93005.229
10 giu 20222,00002,00001,87801,99801,998020.277
09 giu 20222,06002,06002,00002,00002,000043.320
08 giu 20222,06502,06502,01502,06002,06008.350
07 giu 20222,09002,09002,06002,06002,06002.244
06 giu 20222,03002,09002,03002,08002,08003.822
03 giu 20222,03502,08002,02502,04002,04004.619
02 giu 20222,03502,03502,03502,03502,03502.400
01 giu 20222,04002,10502,03502,03502,03505.900
31 mag 20222,06002,06002,06002,06002,06001.000
30 mag 20222,14002,14002,04002,06002,06009.236
27 mag 20222,06002,13002,06002,09002,090039.804
26 mag 20221,98002,07501,97002,05002,050033.323
25 mag 20221,97602,02001,97401,98001,98003.064
24 mag 20222,04502,04502,00002,02002,02003.100
23 mag 20222,05502,05502,01002,04502,04501.563
20 mag 20222,04002,05001,96002,05002,050013.050
19 mag 20222,06002,09001,99002,03502,035075.240
18 mag 20222,09002,11002,04502,11002,110016.500
17 mag 20222,06502,08502,01502,08502,085035.730
16 mag 20222,06002,10002,03002,03502,035043.791
13 mag 20222,03502,06002,02502,04502,04507.054
12 mag 20222,04502,08002,04502,06002,06001.499
11 mag 20222,10002,10002,05002,08502,08504.350
10 mag 20222,10002,12002,08002,08502,08502.764
09 mag 20222,19002,19002,10002,12002,120013.630
06 mag 20222,16502,22002,15002,19002,190017.450
05 mag 20222,06002,23002,06002,13002,1300101.033
04 mag 20222,02002,06001,99602,05502,0550297.933
03 mag 20222,08002,08002,00502,02502,025055.749
02 mag 20222,04502,08002,04002,08002,080016.909
29 apr 20222,07002,11502,02002,08502,085066.730
28 apr 20222,02002,07002,00002,00002,00008.950
27 apr 20222,05002,06001,99002,01002,010017.414
26 apr 20222,08002,14502,07002,07002,070017.395
25 apr 20222,11002,11002,08002,08502,08503.428
22 apr 20222,15002,15002,15002,15002,1500-
21 apr 20222,15002,15002,14002,15002,15009.850
20 apr 20222,14002,14002,07502,07502,07502.950
19 apr 20222,10502,10502,08502,08502,08504.748
14 apr 20222,15002,15002,10002,15002,150060.471
13 apr 20222,09502,18002,09502,15502,15503.762
12 apr 20222,11002,12002,11002,12002,12003.088
11 apr 20222,14002,14002,14002,14002,1400-
08 apr 20222,09502,15002,09502,14002,14004.800
07 apr 20222,14502,14502,10002,10002,10007.685
06 apr 20222,21002,22002,11002,15002,150043.370
05 apr 20222,20002,28002,17002,21002,210093.326
04 apr 20222,09002,28502,09002,22002,220063.970
01 apr 20222,07502,16002,07502,08502,085023.656
31 mar 20222,18002,18002,06002,07002,070016.708
30 mar 20222,14002,26502,14002,18002,1800278.213
29 mar 20222,11502,17002,08002,10502,105042.528
28 mar 20222,10002,16002,03502,07002,070012.875
25 mar 20222,07002,17002,00002,02002,020035.330
24 mar 20222,02502,02502,00002,01002,010011.316
23 mar 20222,02002,05501,99602,02002,020018.344
22 mar 20222,00502,07001,99201,99401,994055.694
21 mar 20222,03002,08002,01002,01002,010053.564
18 mar 20222,00502,08502,00502,02002,020027.514
17 mar 20222,07502,07502,00002,06002,060059.108
16 mar 20222,07002,18002,03002,04002,040067.557
15 mar 20222,16002,16002,00002,07002,070084.825
14 mar 20222,19002,21502,08002,19502,195026.018
11 mar 20222,10002,20002,05502,18002,180042.972
10 mar 20222,13002,13002,06002,06002,06006.821
09 mar 20222,15002,17002,08502,14502,14507.811
08 mar 20222,10502,17502,05002,06502,065050.746
07 mar 20222,25002,25002,10502,15002,150040.084
04 mar 20222,27002,31502,27002,31502,31502.250
03 mar 20222,32002,38002,28002,38002,38004.785
02 mar 20222,37002,38502,35002,38502,38506.800
01 mar 20222,40502,42002,37502,42002,42003.341
28 feb 20222,40502,45002,40502,45002,450016.750
25 feb 20222,40502,45002,39502,45002,450029.301
24 feb 20222,33002,44502,26002,44002,440043.135
23 feb 20222,35002,50002,35002,48002,480093.029
22 feb 20222,20502,39502,20502,39502,395024.848
21 feb 20222,39002,39002,26502,28002,280072.717
18 feb 20222,37502,40002,31002,38002,38004.627
17 feb 20222,39502,39502,30502,31002,31005.325
16 feb 20222,40002,41002,37002,41002,41007.870
15 feb 20222,39002,40002,36002,40002,40002.080
14 feb 20222,35002,40002,28002,40002,400010.560
11 feb 20222,32002,44002,28002,44002,440048.909
10 feb 20222,39002,57502,33002,37002,3700164.735
*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...