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

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 nov. 20191,70001,73201,69301,72201,7220999.574
21 nov. 20191,70201,72001,68201,69501,69501.472.350
20 nov. 20191,73701,74401,70201,70501,70502.466.626
19 nov. 20191,79101,79101,71601,73301,73302.882.134
18 nov. 20191,81001,81001,76601,76701,76701.635.432
15 nov. 20191,83601,83801,78401,80001,80002.409.711
14 nov. 20191,83501,85701,80401,82001,82003.078.600
13 nov. 20191,86901,88401,75201,83401,83408.238.334
12 nov. 20191,77901,89301,77301,85101,851015.216.437
11 nov. 20191,70501,78601,69301,77201,772015.004.698
08 nov. 20191,80001,80501,67601,68401,684021.650.203
07 nov. 20191,71101,77001,62601,74201,74207.154.588
06 nov. 20191,80501,80501,78001,79001,7900899.353
05 nov. 20191,79901,83001,78201,79001,79001.897.039
04 nov. 20191,82801,85501,77001,79301,79302.195.345
01 nov. 20191,84501,84501,82401,82701,8270461.421
31 oct. 20191,84401,86501,82001,82601,8260660.748
30 oct. 20191,84301,85901,81701,82401,8240965.861
29 oct. 20191,83201,86401,83101,86401,8640392.240
28 oct. 20191,87901,87901,82001,83101,8310788.984
25 oct. 20191,88001,89101,85301,86301,8630814.738
24 oct. 20191,91101,93201,87501,87501,87501.073.312
23 oct. 20191,97001,97001,87701,88001,88001.687.835
22 oct. 20191,93402,02001,92101,97601,97602.221.457
21 oct. 20191,88801,91801,88801,90001,9000929.523
18 oct. 20191,95301,95301,88701,88701,8870338.780
17 oct. 20191,91901,95801,91501,93701,9370770.616
16 oct. 20191,91001,92501,88701,91501,9150523.670
15 oct. 20191,88001,92101,87001,90101,9010472.301
14 oct. 20191,91701,92001,87101,87401,8740376.603
11 oct. 20191,90601,91201,88001,91001,9100432.157
10 oct. 20191,86301,89801,86301,89201,8920444.176
09 oct. 20191,92401,92601,85401,85601,85601.017.531
08 oct. 20191,92401,92401,85401,86701,8670441.507
07 oct. 20191,93001,93201,89001,92601,9260358.093
04 oct. 20191,89201,93901,89101,93201,9320698.341
03 oct. 20191,97001,97301,88101,91201,91201.158.265
02 oct. 20191,98001,98301,93601,96701,9670624.169
01 oct. 20192,01002,04401,98101,99501,9950703.767
30 sept. 20192,01802,02801,99102,00202,0020297.419
27 sept. 20192,06002,06001,98802,01202,0120314.585
26 sept. 20192,01402,06002,01402,05402,0540449.178
25 sept. 20192,03202,03801,99002,03202,0320604.544
24 sept. 20192,02202,06802,02202,06202,0620561.915
23 sept. 20192,05002,05002,00202,02402,0240447.219
20 sept. 20192,02802,07002,01802,04202,0420727.311
19 sept. 20192,11402,16601,98102,04002,04002.684.227
18 sept. 20192,03402,14002,03002,12202,12202.501.849
17 sept. 20192,07402,08002,00202,05602,0560894.351
16 sept. 20192,04802,08201,99002,05002,05002.434.409
13 sept. 20191,94502,03801,91001,99301,99302.559.453
12 sept. 20191,83501,94301,81901,93701,93701.907.959
11 sept. 20191,82801,86001,80801,81101,8110612.587
10 sept. 20191,84401,84701,81001,81101,8110314.613
09 sept. 20191,81501,84401,79101,83301,8330707.582
06 sept. 20191,79001,81301,77001,79201,7920276.015
05 sept. 20191,79601,82301,78001,78001,7800484.220
04 sept. 20191,81601,83601,77401,78001,7800676.456
03 sept. 20191,78901,80501,77201,80001,8000267.950
02 sept. 20191,77401,83101,77001,80101,8010252.434
30 ago. 20191,80001,82001,75501,76901,7690480.648
29 ago. 20191,80001,84801,80001,80001,8000513.932
28 ago. 20191,77001,79701,75001,79701,7970521.674
27 ago. 20191,71001,77201,70801,75701,7570844.650
26 ago. 20191,74001,75201,70301,71601,71601.082.932
23 ago. 20191,79001,79901,74001,74001,7400310.073
22 ago. 20191,79801,82801,78001,78101,7810500.312
21 ago. 20191,77001,82001,76901,78401,7840495.556
20 ago. 20191,78101,79601,74001,76701,7670445.435
19 ago. 20191,72001,79401,72001,79001,7900650.528
16 ago. 20191,73601,74001,70601,71601,7160482.861
14 ago. 20191,78401,78401,71001,72101,7210457.312
13 ago. 20191,73801,80001,70401,80001,8000948.111
12 ago. 20191,81801,85001,64601,73801,73803.017.439
09 ago. 20191,87801,87901,80001,81801,81801.320.240
08 ago. 20191,88401,91001,86001,91001,91001.214.649
07 ago. 20191,86301,90201,84701,89001,8900871.736
06 ago. 20191,88601,93001,79001,85201,85202.409.241
05 ago. 20191,81701,90701,81701,89001,89001.837.118
02 ago. 20191,82401,87601,78001,84001,84001.415.328
01 ago. 20191,75601,84401,75601,84401,84402.212.773
31 jul. 20191,69101,84801,69101,74001,74003.720.832
30 jul. 20191,69601,69601,64301,64801,6480687.288
29 jul. 20191,66001,69701,63501,67001,6700619.098
26 jul. 20191,70501,71401,60701,66001,66001.043.256
25 jul. 20191,64901,72201,63701,68901,68902.492.653
24 jul. 20191,58801,65001,58001,63201,63201.628.033
23 jul. 20191,55501,58401,54601,55801,55801.458.633
22 jul. 20191,52601,54601,50101,51901,5190714.326
19 jul. 20191,56401,57001,50401,51301,51301.637.956
18 jul. 20191,62201,63001,54001,54001,54004.703.086
17 jul. 20191,71701,71701,62201,63401,63403.767.205
16 jul. 20191,78701,79201,67501,70201,70202.095.493
15 jul. 20191,82201,82201,75101,76001,76001.456.465
12 jul. 20191,84801,85801,79101,79101,79101.349.408
11 jul. 20191,83401,85301,81601,84801,8480691.347
10 jul. 20191,85001,87601,85001,86001,8600516.545
09 jul. 20191,91101,92301,83901,84301,84301.736.792
08 jul. 20191,92501,96401,90801,92601,92601.453.003
05 jul. 20191,95401,95601,88601,89901,89901.852.050
*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