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

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 20201,19701,28701,19001,25301,25305.524.167
08 abr. 20201,11001,19101,11001,17301,17301.486.613
07 abr. 20201,19001,21301,09801,12801,12803.047.345
06 abr. 20201,18901,20301,17301,17801,1780863.388
03 abr. 20201,17001,17501,14901,16701,1670443.405
02 abr. 20201,14801,19001,12301,16401,1640929.547
01 abr. 20201,14801,17001,11101,15201,1520655.666
31 mar. 20201,13001,18501,07901,16601,16602.082.037
30 mar. 20201,03101,13000,99351,12001,12001.366.165
27 mar. 20201,11001,12901,01801,06801,06801.971.172
26 mar. 20201,13201,19601,11501,12601,12602.250.973
25 mar. 20201,28001,31001,12501,15001,15005.198.714
24 mar. 20201,15201,25401,14201,25401,25403.835.933
23 mar. 20201,02001,15501,00001,10201,10203.269.863
20 mar. 20200,99601,09000,99401,05301,05304.219.076
19 mar. 20200,82750,97500,80600,96000,96004.009.260
18 mar. 20200,73000,82000,71000,80250,80252.568.797
17 mar. 20200,76000,77000,69000,73850,73854.334.484
16 mar. 20200,72150,74800,65000,72800,72805.402.453
13 mar. 20200,74500,81850,71000,72150,72155.899.770
12 mar. 20200,90000,90850,69200,69200,69209.939.899
11 mar. 20200,95300,96950,91450,92250,92255.103.415
10 mar. 20200,98351,02300,93200,93200,93206.550.694
09 mar. 20201,00001,05000,97800,98600,98604.912.177
06 mar. 20201,20001,20401,10601,12901,12904.436.272
05 mar. 20201,30101,31901,21201,21201,21204.115.706
04 mar. 20201,28001,32001,25001,27001,27003.564.489
03 mar. 20201,32001,34201,26601,26801,26802.652.066
02 mar. 20201,35001,35001,23901,29901,29904.847.716
28 feb. 20201,32701,35001,30001,33101,33104.048.851
27 feb. 20201,37601,37801,32001,35801,35802.426.604
26 feb. 20201,37901,39901,34201,39001,39002.667.646
25 feb. 20201,35901,39601,33001,38401,38404.617.523
24 feb. 20201,42101,42101,31201,33001,33006.068.429
21 feb. 20201,51701,51801,46001,46001,46003.034.895
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
*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