U.S. Markets close in 21 mins.

Il Sole 24 ORE S.p.A. (S24.MI)


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
0.405+0.005 (+1.275%)
At close: 5:22PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20170.410.410.400.410.41162,992
Jul 24, 20170.400.410.400.400.40134,437
Jul 21, 20170.400.400.400.400.4096,775
Jul 20, 20170.400.400.400.400.40118,465
Jul 19, 20170.400.400.400.400.40118,676
Jul 18, 20170.400.400.400.400.40112,924
Jul 17, 20170.400.400.400.400.4079,285
Jul 14, 20170.400.410.390.400.40253,565
Jul 13, 20170.410.410.400.400.40141,588
Jul 12, 20170.400.410.400.400.40286,246
Jul 11, 20170.400.400.400.400.40249,430
Jul 10, 20170.410.410.410.410.41288,920
Jul 07, 20170.400.410.400.400.4086,882
Jul 06, 20170.410.410.400.400.40248,611
Jul 05, 20170.410.410.400.400.40272,477
Jul 04, 20170.410.420.410.410.4157,379
Jul 03, 20170.420.430.410.410.41471,371
Jun 30, 20170.410.420.410.410.41432,094
Jun 29, 20170.430.430.410.410.41429,917
Jun 28, 20170.410.430.410.410.41521,365
Jun 27, 20170.420.420.410.410.41262,153
Jun 26, 20170.410.420.410.410.41284,749
Jun 23, 20170.410.420.410.410.41261,980
Jun 22, 20170.420.430.400.410.41821,614
Jun 21, 20170.430.440.410.420.421,283,969
Jun 20, 20170.410.460.410.430.434,079,499
Jun 19, 20170.400.410.390.400.40183,580
Jun 16, 20170.430.430.390.400.40809,498
Jun 15, 20170.400.410.380.410.411,631,725
Jun 14, 20170.400.410.380.380.381,659,499
Jun 13, 20170.410.420.390.400.401,474,892
Jun 12, 20170.440.440.410.420.42862,242
Jun 09, 20170.460.460.440.440.44392,070
Jun 08, 20170.480.480.450.450.45220,750
Jun 07, 20170.470.490.460.470.47242,451
Jun 06, 20170.450.490.450.470.471,328,100
Jun 05, 20170.460.470.450.450.45220,537
Jun 02, 20170.460.470.460.470.47188,210
Jun 01, 20170.480.480.470.470.47297,404
May 31, 20170.470.480.460.470.47328,967
May 30, 20170.480.480.470.470.47139,904
May 29, 20170.500.500.480.480.48280,712
May 26, 20170.500.500.490.490.49457,973
May 25, 20170.500.520.500.500.501,188,778
May 24, 20170.500.500.490.500.50447,012
May 23, 20170.500.500.490.490.49551,328
May 22, 20170.510.510.500.500.50146,443
May 19, 20170.500.510.500.510.51160,556
May 18, 20170.500.500.500.500.50244,929
May 17, 20170.520.520.500.510.51438,718
May 16, 20170.500.540.500.520.521,786,578
May 15, 20170.510.520.500.500.50303,968
May 12, 20170.530.530.500.510.511,000,961
May 11, 20170.530.530.510.520.52363,174
May 10, 20170.550.550.510.530.53372,715
May 09, 20170.530.550.530.550.55358,970
May 08, 20170.540.550.530.540.54130,826
May 05, 20170.550.550.530.540.54383,528
May 04, 20170.550.550.530.550.55228,629
May 03, 20170.540.550.540.540.54351,674
May 02, 20170.560.570.510.550.55901,849
Apr 28, 20170.570.580.550.560.56726,475
Apr 27, 20170.560.580.560.570.57874,326
Apr 26, 20170.570.600.550.570.574,193,251
Apr 25, 20170.510.580.500.550.554,019,208
Apr 24, 20170.490.510.480.500.50614,250
Apr 21, 20170.500.500.480.490.49494,885
Apr 20, 20170.520.520.480.500.502,184,468
Apr 19, 20170.430.520.420.520.521,423,498
Apr 18, 20170.460.470.410.430.43848,133
Apr 13, 20170.490.490.450.460.46706,929
Apr 12, 20170.510.510.470.480.48921,681
Apr 11, 20170.530.530.500.500.501,106,285
Apr 10, 20170.530.540.510.520.52660,553
Apr 07, 20170.550.560.540.540.54529,050
Apr 06, 20170.570.570.540.550.55892,143
Apr 05, 20170.550.560.540.550.55957,532
Apr 04, 20170.550.580.530.540.542,283,430
Apr 03, 20170.560.580.540.550.551,243,557
Mar 31, 20170.550.600.530.560.563,547,450
Mar 30, 20170.570.580.540.550.554,065,990
Mar 29, 20170.610.640.580.580.583,209,397
Mar 28, 20170.620.670.610.620.623,585,498
Mar 27, 20170.690.690.610.630.636,593,523
Mar 24, 20170.680.720.670.700.707,745,986
Mar 23, 20170.620.680.610.670.676,844,313
Mar 22, 20170.740.750.590.620.6213,480,442
Mar 21, 20170.520.640.510.640.649,558,591
Mar 20, 20170.400.500.400.500.506,268,080
Mar 17, 20170.370.410.370.390.393,228,381
Mar 16, 20170.370.380.370.370.37383,088
Mar 15, 20170.390.390.370.370.371,474,987
Mar 14, 20170.360.400.360.390.395,858,990
Mar 13, 20170.300.350.300.350.351,369,630
Mar 10, 20170.330.340.320.320.32868,116
Mar 09, 20170.330.350.330.330.33150,516
Mar 08, 20170.340.350.330.340.34193,100
Mar 07, 20170.340.340.330.340.3455,900
Mar 06, 20170.340.340.330.330.33125,832
Mar 03, 20170.330.340.330.340.3476,910
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...