Mercados españoles abiertos en 5 hrs 4 min

Sabaf S.p.A. (SAB.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,35+0,20 (+1,17%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202417,0517,3517,0517,3517,352038
30 abr 202417,3017,3017,1517,1517,151062
29 abr 202417,2017,4517,2017,4517,45159
26 abr 202417,8017,8017,4517,4517,452258
25 abr 202417,8017,8017,5517,7017,70853
24 abr 202416,6017,7016,3017,7017,7010.127
23 abr 202416,6016,7016,4016,4516,454276
22 abr 202416,6016,8016,5016,6016,603533
19 abr 202416,9516,9516,6016,6016,601518
18 abr 202417,0517,0517,0017,0017,00989
17 abr 202417,2017,2017,0517,2017,201538
16 abr 202417,5017,6517,2017,3517,353872
15 abr 202417,9517,9517,7017,7017,704874
12 abr 202418,7518,8518,1018,1018,105049
11 abr 202418,9518,9518,1018,9518,9513.351
10 abr 202418,0019,0517,9019,0519,0518.007
09 abr 202418,0018,1017,9518,1018,103698
08 abr 202417,8017,9017,7017,9017,902601
05 abr 202417,8017,8517,5017,7517,754628
04 abr 202418,0018,0017,8517,8517,8519.679
03 abr 202418,1018,1017,5018,0018,005274
02 abr 202417,8518,0517,7018,0518,058543
28 mar 202417,9018,0017,7017,8817,885365
27 mar 202418,0018,0017,7417,7817,783952
26 mar 202417,7017,9217,6017,9217,9217.919
25 mar 202417,3817,5617,2417,5617,564416
22 mar 202417,0817,4017,0417,2417,245103
21 mar 202417,0017,3016,9217,0217,024248
20 mar 202416,2017,0016,0017,0017,0013.349
19 mar 202416,3817,0016,3016,3016,308852
18 mar 202416,7016,7216,3416,4816,481528
15 mar 202416,6016,7016,1216,6416,642173
14 mar 202416,4816,7416,4816,7416,741881
13 mar 202416,4816,6416,2416,6416,6417.497
12 mar 202416,4016,5216,4016,5016,504702
11 mar 202416,0816,5616,0416,5616,566045
08 mar 202416,3816,6816,0016,0616,0612.718
07 mar 202416,9016,9415,9416,3616,3611.938
06 mar 202416,9017,0016,8616,8616,862557
05 mar 202417,0017,0016,9617,0017,001019
04 mar 202417,0417,1016,8617,0017,00484
01 mar 202416,9417,0416,8017,0417,044811
29 feb 202416,8817,1016,8617,1017,101886
28 feb 202416,8217,1016,8217,0017,001332
27 feb 202417,1217,1217,0017,0017,00667
26 feb 202417,0217,2617,0017,1217,123283
23 feb 202417,0217,0216,8417,0217,0254
22 feb 202416,8017,0216,8017,0217,022300
21 feb 202417,2217,2216,4016,7016,704782
20 feb 202416,9617,0816,8017,0817,083628
19 feb 202416,6016,9816,6016,8016,802416
16 feb 202416,6016,7216,5416,7016,701605
15 feb 202416,2416,6016,2416,5616,563149
14 feb 202416,5616,5616,2016,4016,401141
13 feb 202416,3616,4016,1216,4016,401305
12 feb 202416,4416,6016,3416,5216,525986
09 feb 202416,8016,8016,4416,6016,604706
08 feb 202416,9017,0416,7816,9216,921889
07 feb 202416,9217,1616,9016,9016,902427
06 feb 202417,2217,3217,0217,0217,024032
05 feb 202417,4017,4017,2217,2417,242292
02 feb 202417,5017,5817,3217,5017,502991
01 feb 202417,5617,8017,5617,6017,603686
31 ene 202417,9017,9217,7017,7017,70460
30 ene 202418,1018,1017,8417,8417,842281
29 ene 202418,1618,1818,0618,1818,18730
26 ene 202417,9018,2417,6018,2418,242925
25 ene 202418,0618,1018,0018,0618,0613.050
24 ene 202418,2818,3017,8017,9017,903826
23 ene 202417,9018,2817,6018,1418,143796
22 ene 202418,1818,1817,9017,9017,901236
19 ene 202417,9218,1217,9018,0418,043504
18 ene 202418,2218,2218,1018,1018,1027.652
17 ene 202418,4418,6017,4818,4018,4018.876
16 ene 202417,8018,7017,8018,6018,608101
15 ene 202417,8017,8817,6417,8817,883507
12 ene 202417,4817,8017,4817,6417,643845
11 ene 202417,6617,7017,4817,7017,7011.403
10 ene 202417,5017,6817,4417,5017,507006
09 ene 202417,5417,6617,3817,6617,662998
08 ene 202417,3017,5617,2017,5017,5017.210
05 ene 202417,2817,4417,1217,1417,143870
04 ene 202417,4817,5017,2617,5017,503815
03 ene 202417,6817,6817,3217,3217,3213.456
02 ene 202417,4417,5217,1817,5217,5211.121
29 dic 202317,0817,3617,0017,3617,365940
28 dic 202317,1417,1817,0017,0217,0217.803
27 dic 202316,7217,1416,6017,0017,0024.831
22 dic 202316,2016,5616,1416,5616,567594
21 dic 202315,7016,1015,6016,0816,085828
20 dic 202315,4815,8015,3015,6815,683957
19 dic 202315,2015,5015,1615,4015,402958
18 dic 202315,0015,1414,3815,1415,144077
15 dic 202314,8415,0014,8415,0015,001627
14 dic 202314,6014,9814,4614,9814,9815.174
13 dic 202314,5814,6014,3614,6014,60970
12 dic 202314,5014,5014,3214,5014,501544
11 dic 202314,4414,6014,3814,5814,583380
08 dic 202314,4814,5014,4214,5014,50224
07 dic 202314,4414,4414,0014,4414,444685
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...