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

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 jul. 20191,89601,97901,88001,94601,94602.742.260
03 jul. 20191,80301,87401,80101,87101,87101.176.195
02 jul. 20191,79401,81001,77101,80101,8010251.671
01 jul. 20191,79801,79801,77301,77801,7780308.646
28 jun. 20191,78301,79501,75401,77301,7730386.625
27 jun. 20191,77901,79701,75201,75401,7540746.913
26 jun. 20191,79401,80001,75701,77701,7770474.750
25 jun. 20191,76001,84801,75401,77801,77802.306.619
24 jun. 20191,77801,81001,75201,75201,7520364.330
21 jun. 20191,78401,81801,77701,78001,7800362.785
20 jun. 20191,78501,80301,78001,78901,7890276.357
19 jun. 20191,82501,84001,76301,78901,78901.315.058
18 jun. 20191,76801,82101,75101,80801,8080549.520
17 jun. 20191,82501,82801,78001,78101,7810323.343
14 jun. 20191,87001,88301,80701,80901,8090350.064
13 jun. 20191,87401,88501,84201,87501,8750428.422
12 jun. 20191,88001,88001,84101,85501,8550459.318
11 jun. 20191,86701,88001,86301,87501,8750341.943
10 jun. 20191,82901,88701,82901,87001,8700551.183
07 jun. 20191,82301,82301,78701,81401,8140295.354
06 jun. 20191,82001,82001,79501,80001,8000430.010
05 jun. 20191,79001,82201,77801,81001,8100608.455
04 jun. 20191,70801,78901,70801,77801,77801.022.788
03 jun. 20191,75501,75701,69001,71401,7140452.853
31 may. 20191,71901,77001,68301,74001,7400929.548
30 may. 20191,69201,72001,69101,70901,7090408.783
29 may. 20191,68701,70501,66001,68601,6860389.202
28 may. 20191,74901,74901,68001,71401,7140690.821
27 may. 20191,69601,75601,69601,73501,7350442.927
24 may. 20191,65601,71901,65601,69501,6950444.989
23 may. 20191,69901,69901,65301,65801,6580465.276
22 may. 20191,74001,74001,70001,70801,7080257.728
21 may. 20191,67701,73001,67701,72701,7270331.863
20 may. 20191,75001,75701,68801,69401,6940457.572
20 may. 20190.52 Dividendo
17 may. 20191,72001,76201,70301,74001,2200480.695
16 may. 20191,71001,73101,69001,72101,2067480.477
15 may. 20191,74301,75001,66201,67201,1723726.614
14 may. 20191,70401,75801,70401,74001,2200367.882
13 may. 20191,75901,75901,69501,71201,20041.045.489
10 may. 20191,73901,76801,71501,71501,2025977.323
09 may. 20191,75001,76501,71901,72701,21091.055.190
08 may. 20191,77101,80701,74001,74801,2256880.260
07 may. 20191,83101,85601,75701,76501,23751.026.199
06 may. 20191,86601,88301,82701,82901,2824955.483
03 may. 20191,91801,91901,85301,86801,30971.102.200
02 may. 20191,87701,91901,83501,89801,33081.669.046
30 abr. 20191,96001,97301,85901,86001,30412.988.966
29 abr. 20191,90201,98401,90201,96001,37432.241.138
*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