Italia markets closed

Sbe - Varvit - Societa' Per Azioni (VARV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,60-0,10 (-1,30%)
Alla chiusura: 01:27PM CEST
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 20247,607,907,557,607,605.600
29 mag 20247,708,107,657,707,704.200
28 mag 20247,708,107,657,707,708.600
27 mag 20247,758,107,707,707,706.000
24 mag 20247,707,707,707,707,70400
23 mag 20247,857,857,857,857,85-
22 mag 20247,857,857,857,857,85-
21 mag 20247,857,857,857,857,85-
20 mag 20247,857,857,857,857,85-
20 mag 20240.18 Dividendo
17 mag 20247,857,857,857,857,67-
16 mag 20247,857,857,857,857,67-
15 mag 20247,857,857,857,857,67-
14 mag 20247,857,857,857,857,67-
13 mag 20247,857,857,857,857,67400
10 mag 20248,058,057,907,907,72400
09 mag 20248,008,008,008,007,82-
08 mag 20248,008,008,008,007,82-
07 mag 20248,008,008,008,007,82400
06 mag 20247,957,957,957,957,77400
03 mag 20248,058,107,857,907,727.800
02 mag 20248,158,158,158,157,96-
30 apr 20248,158,158,158,157,96-
29 apr 20248,058,158,058,157,961.200
26 apr 20248,158,158,058,057,87600
25 apr 20248,358,458,258,258,061.600
24 apr 20248,258,358,258,358,161.200
23 apr 20248,208,208,208,208,01-
22 apr 20248,208,208,208,208,01-
19 apr 20248,208,208,208,208,01-
18 apr 20248,208,208,208,208,01-
17 apr 20248,208,208,208,208,01-
16 apr 20248,208,208,208,208,01200
15 apr 20248,158,158,158,157,96-
12 apr 20248,158,158,158,157,96-
11 apr 20248,158,158,158,157,96-
10 apr 20248,158,158,158,157,96-
09 apr 20248,158,158,158,157,96-
08 apr 20248,158,158,158,157,96200
05 apr 20248,108,108,108,107,91400
04 apr 20248,208,207,908,057,871.400
03 apr 20248,308,308,308,308,11200
02 apr 20248,258,258,258,258,06400
28 mar 20248,358,358,358,358,16-
27 mar 20248,358,358,358,358,16-
26 mar 20248,358,358,358,358,16-
25 mar 20248,358,358,358,358,16200
22 mar 20247,958,357,958,358,161.600
21 mar 20247,907,907,907,907,72-
20 mar 20247,857,907,857,907,72800
19 mar 20248,508,507,857,857,673.200
18 mar 20248,608,608,608,608,40600
15 mar 20248,658,658,658,658,45-
14 mar 20248,658,658,658,658,45-
13 mar 20248,658,658,658,658,45-
12 mar 20248,658,658,658,658,45-
11 mar 20248,658,658,658,658,45-
08 mar 20248,658,658,658,658,45-
07 mar 20248,658,658,658,658,45-
06 mar 20248,658,658,658,658,45-
05 mar 20248,608,658,608,658,45400
04 mar 20248,608,608,608,608,40-
01 mar 20248,608,608,608,608,40400
29 feb 20248,408,708,408,708,502.000
28 feb 20248,408,408,408,408,21-
27 feb 20248,408,408,408,408,21-
26 feb 20248,408,408,408,408,21-
23 feb 20248,408,408,408,408,21-
22 feb 20248,408,408,408,408,21600
21 feb 20248,408,408,408,408,21-
20 feb 20248,458,458,408,408,21800
19 feb 20248,558,558,558,558,35-
16 feb 20248,558,558,558,558,35-
15 feb 20248,558,558,558,558,35-
14 feb 20248,558,558,558,558,35-
13 feb 20248,558,558,558,558,35-
12 feb 20248,558,558,558,558,35-
09 feb 20248,558,558,558,558,35-
08 feb 20248,558,558,558,558,35-
07 feb 20248,558,558,558,558,35-
06 feb 20248,558,558,558,558,35-
05 feb 20248,358,558,358,558,351.000
02 feb 20248,308,308,308,308,11-
01 feb 20248,258,508,258,308,111.200
31 gen 20248,208,208,208,208,01-
30 gen 20248,258,558,108,208,011.800
29 gen 20248,358,558,358,358,161.800
26 gen 20248,158,308,158,308,11800
25 gen 20248,258,458,158,258,063.000
24 gen 20248,258,258,258,258,06200
23 gen 20248,358,358,358,358,16-
22 gen 20248,358,358,358,358,16-
19 gen 20248,258,408,258,358,163.000
18 gen 20248,208,208,208,208,01-
17 gen 20248,208,208,208,208,01-
16 gen 20248,208,208,208,208,01200
15 gen 20248,408,408,308,308,11400
12 gen 20248,408,408,408,408,21-
11 gen 20248,308,408,308,408,211.200
10 gen 20248,408,408,408,408,213.400
*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...