SAL.MI - Salini Impregilo S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may. 20201,23201,26901,23201,25101,2510714.319
27 may. 20201,26401,28601,21501,22901,22901.389.434
26 may. 20201,23101,28601,23001,26601,26601.440.577
25 may. 20201,22801,25601,21201,25001,2500711.035
22 may. 20201,16101,23601,16001,22801,22801.582.972
21 may. 20201,19801,22901,16101,18701,1870885.134
20 may. 20201,18401,20601,09501,18401,18401.956.180
19 may. 20201,25301,27501,15501,17301,17303.876.340
18 may. 20201,29001,29001,25101,26301,2630531.961
18 may. 20200.03 Dividendo
15 may. 20201,28901,28901,26101,26901,2390390.613
14 may. 20201,29401,30801,24101,28001,2497692.318
13 may. 20201,29801,32801,28601,30701,2761548.797
12 may. 20201,33901,33901,28601,29801,2673634.271
11 may. 20201,32701,32701,29001,31901,2878463.491
08 may. 20201,30801,31101,23001,30001,26933.327.803
07 may. 20201,34701,35001,30201,30801,2771840.686
06 may. 20201,33401,35501,33001,34901,3171427.120
05 may. 20201,37101,38501,32201,33401,30251.883.969
04 may. 20201,34501,37601,32501,34001,30831.093.846
30 abr. 20201,37501,37501,33101,35001,3181820.249
29 abr. 20201,35501,38601,33501,36501,33272.249.016
28 abr. 20201,36801,38401,32501,34801,31612.452.809
27 abr. 20201,36001,36601,34601,35001,3181929.546
24 abr. 20201,34701,35901,32001,33401,3025841.392
23 abr. 20201,34901,35901,33101,33501,3034648.171
22 abr. 20201,35001,36601,32701,33101,29951.097.046
21 abr. 20201,34701,34901,30601,33901,30731.156.803
20 abr. 20201,32501,35401,31601,35001,31811.946.332
17 abr. 20201,28001,31001,27201,30901,27812.209.568
16 abr. 20201,24901,28001,22301,25101,22141.696.933
15 abr. 20201,28801,31201,18001,22401,19512.104.508
14 abr. 20201,30901,34801,27201,29101,26054.106.371
09 abr. 20201,19701,28701,19001,25301,22345.524.167
08 abr. 20201,11001,19101,11001,17301,14531.486.613
07 abr. 20201,19001,21301,09801,12801,10133.047.345
06 abr. 20201,18901,20301,17301,17801,1502863.388
03 abr. 20201,17001,17501,14901,16701,1394443.405
02 abr. 20201,14801,19001,12301,16401,1365929.547
01 abr. 20201,14801,17001,11101,15201,1248655.666
31 mar. 20201,13001,18501,07901,16601,13842.082.037
30 mar. 20201,03101,13000,99351,12001,09351.366.165
27 mar. 20201,11001,12901,01801,06801,04281.971.172
26 mar. 20201,13201,19601,11501,12601,09942.250.973
25 mar. 20201,28001,31001,12501,15001,12285.198.714
24 mar. 20201,15201,25401,14201,25401,22443.835.933
23 mar. 20201,02001,15501,00001,10201,07593.269.863
20 mar. 20200,99601,09000,99401,05301,02814.219.076
19 mar. 20200,82750,97500,80600,96000,93734.009.260
18 mar. 20200,73000,82000,71000,80250,78352.568.797
17 mar. 20200,76000,77000,69000,73850,72104.334.484
16 mar. 20200,72150,74800,65000,72800,71085.402.453
13 mar. 20200,74500,81850,71000,72150,70445.899.770
12 mar. 20200,90000,90850,69200,69200,67569.939.899
11 mar. 20200,95300,96950,91450,92250,90075.103.415
10 mar. 20200,98351,02300,93200,93200,91006.550.694
09 mar. 20201,00001,05000,97800,98600,96274.912.177
06 mar. 20201,20001,20401,10601,12901,10234.436.272
05 mar. 20201,30101,31901,21201,21201,18334.115.706
04 mar. 20201,28001,32001,25001,27001,24003.564.489
03 mar. 20201,32001,34201,26601,26801,23802.652.066
02 mar. 20201,35001,35001,23901,29901,26834.847.716
28 feb. 20201,32701,35001,30001,33101,29954.048.851
27 feb. 20201,37601,37801,32001,35801,32592.426.604
26 feb. 20201,37901,39901,34201,39001,35712.667.646
25 feb. 20201,35901,39601,33001,38401,35134.617.523
24 feb. 20201,42101,42101,31201,33001,29866.068.429
21 feb. 20201,51701,51801,46001,46001,42553.034.895
20 feb. 20201,49501,54701,48401,51201,47634.186.263
19 feb. 20201,48101,49901,47601,48701,45181.442.692
18 feb. 20201,47601,49001,46101,47701,44211.633.487
17 feb. 20201,48701,50001,47201,49401,45871.782.186
14 feb. 20201,47901,49601,47201,48201,44701.310.560
13 feb. 20201,48401,49801,46101,47701,44211.754.486
12 feb. 20201,49001,50901,48001,49201,45672.549.634
11 feb. 20201,45201,49001,43201,48701,45182.340.167
10 feb. 20201,46801,47501,44301,44301,40891.518.662
07 feb. 20201,49001,50001,44801,45801,42351.662.033
06 feb. 20201,50401,52501,48201,49001,45481.855.988
05 feb. 20201,45801,51601,45001,49601,46062.375.077
04 feb. 20201,45201,47101,44201,46301,42841.987.577
03 feb. 20201,47501,47501,44501,44501,41082.286.641
31 ene. 20201,50501,51301,46001,46301,42842.136.222
30 ene. 20201,52901,53901,48601,49701,46162.935.812
29 ene. 20201,55701,57501,53501,54001,50361.254.623
28 ene. 20201,52401,55401,50301,55001,51341.698.992
27 ene. 20201,55601,55601,50701,51701,48112.193.205
24 ene. 20201,54501,58001,54401,56001,52312.267.819
23 ene. 20201,55301,56401,51301,52701,49094.013.072
22 ene. 20201,58201,58201,54101,55001,51341.941.692
21 ene. 20201,59901,59901,56601,57601,53872.106.241
20 ene. 20201,63301,64301,59301,60001,56222.569.962
17 ene. 20201,62301,65901,62101,63201,59342.738.968
16 ene. 20201,61401,64001,60601,62001,58171.110.494
15 ene. 20201,63501,64001,61001,62401,58561.894.862
14 ene. 20201,64401,65501,61401,63501,59631.949.168
13 ene. 20201,61501,65001,61301,64101,60221.463.844
10 ene. 20201,63601,63601,59501,62201,58371.384.826
09 ene. 20201,60901,63301,60701,61601,57781.664.512
08 ene. 20201,57801,60701,57801,59701,55921.207.943
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines