Mercado fechado

Salvatore Ferragamo S.p.A. (SFER.MI)

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
11,270,00 (0,00%)
No fechamento: 05:39PM CET
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202411,3711,4711,2611,2711,27180.723
27 de mar. de 202411,1911,3311,1811,2711,27204.671
26 de mar. de 202411,0311,1910,9611,1911,19312.328
25 de mar. de 202411,1011,1610,9711,0311,03168.917
22 de mar. de 202410,9211,3110,9211,1011,101.281.280
21 de mar. de 202411,1111,1910,9410,9510,95353.190
20 de mar. de 202411,0011,2910,7411,1111,11521.000
19 de mar. de 202411,3511,3711,2311,3511,35140.625
18 de mar. de 202411,5111,5311,3311,4511,45170.735
15 de mar. de 202411,7011,7111,4011,5311,53334.369
14 de mar. de 202411,6311,8811,6311,6311,63191.166
13 de mar. de 202411,7211,7211,5411,6011,60270.888
12 de mar. de 202411,7211,8011,5711,7011,70249.562
11 de mar. de 202411,6011,6811,4111,6411,64244.348
08 de mar. de 202411,6811,8611,5711,6011,60292.108
07 de mar. de 202411,5012,1811,1711,6511,65944.174
06 de mar. de 202412,1612,2212,0412,1112,11242.727
05 de mar. de 202412,2112,2312,0212,0912,09238.469
04 de mar. de 202412,3012,4212,1312,2412,24257.450
01 de mar. de 202412,1012,4112,0712,3112,31232.277
29 de fev. de 202412,2812,5012,0512,0512,05409.551
28 de fev. de 202412,4712,4712,1812,2712,27193.015
27 de fev. de 202412,1812,6012,1812,4112,41334.357
26 de fev. de 202412,5912,6112,1512,2312,23337.347
23 de fev. de 202412,7112,8412,4712,5612,56202.940
22 de fev. de 202412,6812,8812,6812,7512,75193.983
21 de fev. de 202412,8212,9312,6412,6612,66183.417
20 de fev. de 202412,7712,7912,6412,7412,74155.041
19 de fev. de 202412,7912,8412,6812,7612,76262.458
16 de fev. de 202412,7212,9712,7212,8412,84282.875
15 de fev. de 202412,5712,9012,5712,6912,69473.049
14 de fev. de 202412,5112,6612,4212,5712,57157.297
13 de fev. de 202412,7512,7912,2812,5212,52410.048
12 de fev. de 202412,3712,8912,3712,8112,81710.374
09 de fev. de 202412,1812,3012,0212,0712,07226.331
08 de fev. de 202412,0212,3412,0012,2512,25364.166
07 de fev. de 202412,1512,2511,9611,9611,96202.187
06 de fev. de 202411,8912,1711,8112,0812,08368.116
05 de fev. de 202411,6811,8811,6711,7611,76169.186
02 de fev. de 202411,7111,9411,6711,6711,67188.014
01 de fev. de 202411,8011,8511,6311,6611,66204.714
31 de jan. de 202411,6211,9111,5311,8411,84333.471
30 de jan. de 202411,9511,9511,4511,6911,69380.317
29 de jan. de 202411,8112,0011,7011,9211,92391.876
26 de jan. de 202410,7211,8610,7111,7411,741.205.709
25 de jan. de 202410,9111,0410,8910,9110,91178.940
24 de jan. de 202411,0311,1110,8510,9510,95301.242
23 de jan. de 202410,7611,0810,7510,9210,92338.529
22 de jan. de 202410,6210,8210,5210,6410,64194.496
19 de jan. de 202410,9210,9210,5410,5610,56233.313
18 de jan. de 202410,7410,8410,6210,8010,80354.494
17 de jan. de 202410,7810,8610,4510,5710,57629.557
16 de jan. de 202411,2411,2410,8310,9010,90449.754
15 de jan. de 202411,2411,3211,2111,2811,28215.558
12 de jan. de 202411,2811,4111,0011,3411,34437.082
11 de jan. de 202411,4511,5911,3211,3211,32394.452
10 de jan. de 202411,9811,9811,5211,5511,55376.930
09 de jan. de 202411,8712,0211,7811,9311,93182.572
08 de jan. de 202411,6511,7711,4811,7711,77149.167
05 de jan. de 202411,7411,7511,5411,6411,64188.876
04 de jan. de 202411,7911,8511,6811,8011,80138.252
03 de jan. de 202412,1712,1711,6211,7411,74453.735
02 de jan. de 202412,2112,3712,1112,1712,17131.921
29 de dez. de 202312,2012,3212,2012,2112,2194.732
28 de dez. de 202312,4012,4212,1212,2012,20163.811
27 de dez. de 202312,2112,4412,2112,2812,2897.981
22 de dez. de 202312,3812,3912,1612,2712,27153.538
21 de dez. de 202312,1712,3912,1712,3612,36101.212
20 de dez. de 202312,2712,3312,1212,3212,32226.268
19 de dez. de 202312,2512,3612,1212,2612,26220.461
18 de dez. de 202312,6412,6812,3012,4012,40176.930
15 de dez. de 202312,8012,9012,5212,6412,64278.589
14 de dez. de 202312,2712,8512,2712,7112,71616.261
13 de dez. de 202312,0612,3512,0012,1812,18191.234
12 de dez. de 202312,1812,3912,1512,1512,15233.279
11 de dez. de 202312,1112,1612,0512,1212,12139.407
08 de dez. de 202311,7612,3611,7212,0812,08388.252
07 de dez. de 202311,4411,8111,4411,8011,80207.868
06 de dez. de 202311,7511,9211,7111,8111,81153.857
05 de dez. de 202311,7911,8311,7011,7011,70112.666
04 de dez. de 202311,7611,9511,6811,7511,75106.320
01 de dez. de 202311,6411,7811,5711,7011,70250.538
30 de nov. de 202311,6611,6711,4411,6011,60298.012
29 de nov. de 202311,7711,8111,6611,7011,70154.650
28 de nov. de 202311,7411,7411,5411,7411,74149.779
27 de nov. de 202311,8911,9011,7311,7511,75116.809
24 de nov. de 202311,8511,9211,7211,8711,87155.457
23 de nov. de 202311,8511,9211,7311,8711,87127.399
22 de nov. de 202311,9912,0511,8111,9111,91176.912
21 de nov. de 202312,3012,3011,9211,9211,92264.046
20 de nov. de 202312,2412,4512,2412,3312,33142.470
17 de nov. de 202312,1012,4712,1012,2512,25141.768
16 de nov. de 202312,4212,6212,0412,1112,11284.518
15 de nov. de 202312,5312,7012,3812,4412,44152.247
14 de nov. de 202312,2512,4912,1612,4212,42264.996
13 de nov. de 202312,2012,2412,0812,2212,22127.540
10 de nov. de 202312,2412,2411,9812,1912,19148.542
09 de nov. de 202312,1812,4412,0712,3112,31179.222
08 de nov. de 202311,9512,3211,9412,1212,12481.553
07 de nov. de 202312,0012,0711,9011,9211,9282.674
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...