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

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 20201,49501,54701,48401,51201,51204.186.263
19 feb. 20201,48101,49901,47601,48701,48701.442.692
18 feb. 20201,47601,49001,46101,47701,47701.633.487
17 feb. 20201,48701,50001,47201,49401,49401.782.186
14 feb. 20201,47901,49601,47201,48201,48201.310.560
13 feb. 20201,48401,49801,46101,47701,47701.754.486
12 feb. 20201,49001,50901,48001,49201,49202.549.634
11 feb. 20201,45201,49001,43201,48701,48702.340.167
10 feb. 20201,46801,47501,44301,44301,44301.518.662
07 feb. 20201,49001,50001,44801,45801,45801.662.033
06 feb. 20201,50401,52501,48201,49001,49001.855.988
05 feb. 20201,45801,51601,45001,49601,49602.375.077
04 feb. 20201,45201,47101,44201,46301,46301.987.577
03 feb. 20201,47501,47501,44501,44501,44502.286.641
31 ene. 20201,50501,51301,46001,46301,46302.136.222
30 ene. 20201,52901,53901,48601,49701,49702.935.812
29 ene. 20201,55701,57501,53501,54001,54001.254.623
28 ene. 20201,52401,55401,50301,55001,55001.698.992
27 ene. 20201,55601,55601,50701,51701,51702.193.205
24 ene. 20201,54501,58001,54401,56001,56002.267.819
23 ene. 20201,55301,56401,51301,52701,52704.013.072
22 ene. 20201,58201,58201,54101,55001,55001.941.692
21 ene. 20201,59901,59901,56601,57601,57602.106.241
20 ene. 20201,63301,64301,59301,60001,60002.569.962
17 ene. 20201,62301,65901,62101,63201,63202.738.968
16 ene. 20201,61401,64001,60601,62001,62001.110.494
15 ene. 20201,63501,64001,61001,62401,62401.894.862
14 ene. 20201,64401,65501,61401,63501,63501.949.168
13 ene. 20201,61501,65001,61301,64101,64101.463.844
10 ene. 20201,63601,63601,59501,62201,62201.384.826
09 ene. 20201,60901,63301,60701,61601,61601.664.512
08 ene. 20201,57801,60701,57801,59701,59701.207.943
07 ene. 20201,58901,60901,58401,60001,60001.457.803
06 ene. 20201,60001,60901,55701,58001,58001.970.341
03 ene. 20201,65001,65001,58601,61701,61703.637.322
02 ene. 20201,62301,65501,61901,65301,65301.488.754
30 dic. 20191,63501,63501,60401,60501,60501.336.030
27 dic. 20191,63101,65101,62201,62201,62201.216.109
23 dic. 20191,66601,69001,63101,63101,63102.067.340
20 dic. 20191,63801,69801,63801,66601,66605.867.694
19 dic. 20191,64301,65101,62801,63801,63801.741.918
18 dic. 20191,66901,67701,64101,64901,64901.693.548
17 dic. 20191,68001,68901,65801,67001,67001.464.133
16 dic. 20191,65101,68601,65101,68601,68602.577.287
13 dic. 20191,70601,70601,64501,65101,65102.611.930
12 dic. 20191,68501,70101,67201,68201,68201.637.952
11 dic. 20191,70501,71101,67401,68601,68601.982.853
10 dic. 20191,70001,71601,68401,70701,7070964.142
09 dic. 20191,74801,74801,69301,70701,70701.669.083
06 dic. 20191,71201,74101,69101,73801,73801.850.120
05 dic. 20191,74001,74701,70501,71201,7120888.809
04 dic. 20191,71201,73501,69201,73501,73502.449.613
03 dic. 20191,71501,73101,68501,69801,69801.961.726
02 dic. 20191,77001,78201,71001,71001,71002.423.018
29 nov. 20191,76801,80301,74501,77001,77001.986.347
28 nov. 20191,80001,81601,76601,76801,76801.816.638
27 nov. 20191,76601,81901,76001,79301,79304.135.413
26 nov. 20191,75301,76701,72201,75701,75703.291.327
25 nov. 20191,74101,76601,71101,75501,75504.664.408
22 nov. 20191,70001,73201,69301,71101,71101.514.786
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
*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