SAL.MI - Salini Impregilo S.p.A.
Milan - Milan Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 1.7120 | 1.7410 | 1.6910 | 1.7380 | 1.7380 | 1,850,120 |
| Dec 05, 2019 | 1.7400 | 1.7470 | 1.7050 | 1.7120 | 1.7120 | 888,809 |
| Dec 04, 2019 | 1.7120 | 1.7350 | 1.6920 | 1.7350 | 1.7350 | 2,449,613 |
| Dec 03, 2019 | 1.7150 | 1.7310 | 1.6850 | 1.6980 | 1.6980 | 1,961,726 |
| Dec 02, 2019 | 1.7700 | 1.7820 | 1.7100 | 1.7100 | 1.7100 | 2,423,018 |
| Nov 29, 2019 | 1.7680 | 1.8030 | 1.7450 | 1.7700 | 1.7700 | 1,986,347 |
| Nov 28, 2019 | 1.8000 | 1.8160 | 1.7660 | 1.7680 | 1.7680 | 1,816,638 |
| Nov 27, 2019 | 1.7660 | 1.8190 | 1.7600 | 1.7930 | 1.7930 | 4,135,413 |
| Nov 26, 2019 | 1.7530 | 1.7670 | 1.7220 | 1.7570 | 1.7570 | 3,291,327 |
| Nov 25, 2019 | 1.7410 | 1.7660 | 1.7110 | 1.7550 | 1.7550 | 4,664,408 |
| Nov 22, 2019 | 1.7000 | 1.7320 | 1.6930 | 1.7110 | 1.7110 | 1,514,786 |
| Nov 21, 2019 | 1.7020 | 1.7200 | 1.6820 | 1.6950 | 1.6950 | 1,472,350 |
| Nov 20, 2019 | 1.7370 | 1.7440 | 1.7020 | 1.7050 | 1.7050 | 2,466,626 |
| Nov 19, 2019 | 1.7910 | 1.7910 | 1.7160 | 1.7330 | 1.7330 | 2,882,134 |
| Nov 18, 2019 | 1.8100 | 1.8100 | 1.7660 | 1.7670 | 1.7670 | 1,635,432 |
| Nov 15, 2019 | 1.8360 | 1.8380 | 1.7840 | 1.8000 | 1.8000 | 2,409,711 |
| Nov 14, 2019 | 1.8350 | 1.8570 | 1.8040 | 1.8200 | 1.8200 | 3,078,600 |
| Nov 13, 2019 | 1.8690 | 1.8840 | 1.7520 | 1.8340 | 1.8340 | 8,238,334 |
| Nov 12, 2019 | 1.7790 | 1.8930 | 1.7730 | 1.8510 | 1.8510 | 15,216,437 |
| Nov 11, 2019 | 1.7050 | 1.7860 | 1.6930 | 1.7720 | 1.7720 | 15,004,698 |
| Nov 08, 2019 | 1.8000 | 1.8050 | 1.6760 | 1.6840 | 1.6840 | 21,650,203 |
| Nov 07, 2019 | 1.7110 | 1.7700 | 1.6260 | 1.7420 | 1.7420 | 7,154,588 |
| Nov 06, 2019 | 1.8050 | 1.8050 | 1.7800 | 1.7900 | 1.7900 | 899,353 |
| Nov 05, 2019 | 1.7990 | 1.8300 | 1.7820 | 1.7900 | 1.7900 | 1,897,039 |
| Nov 04, 2019 | 1.8280 | 1.8550 | 1.7700 | 1.7930 | 1.7930 | 2,195,345 |
| Nov 01, 2019 | 1.8450 | 1.8450 | 1.8240 | 1.8270 | 1.8270 | 461,421 |
| Oct 31, 2019 | 1.8440 | 1.8650 | 1.8200 | 1.8260 | 1.8260 | 660,748 |
| Oct 30, 2019 | 1.8430 | 1.8590 | 1.8170 | 1.8240 | 1.8240 | 965,861 |
| Oct 29, 2019 | 1.8320 | 1.8640 | 1.8310 | 1.8640 | 1.8640 | 392,240 |
| Oct 28, 2019 | 1.8790 | 1.8790 | 1.8200 | 1.8310 | 1.8310 | 788,984 |
| Oct 25, 2019 | 1.8800 | 1.8910 | 1.8530 | 1.8630 | 1.8630 | 814,738 |
| Oct 24, 2019 | 1.9110 | 1.9320 | 1.8750 | 1.8750 | 1.8750 | 1,073,312 |
| Oct 23, 2019 | 1.9700 | 1.9700 | 1.8770 | 1.8800 | 1.8800 | 1,687,835 |
| Oct 22, 2019 | 1.9340 | 2.0200 | 1.9210 | 1.9760 | 1.9760 | 2,221,457 |
| Oct 21, 2019 | 1.8880 | 1.9180 | 1.8880 | 1.9000 | 1.9000 | 929,523 |
| Oct 18, 2019 | 1.9530 | 1.9530 | 1.8870 | 1.8870 | 1.8870 | 338,780 |
| Oct 17, 2019 | 1.9190 | 1.9580 | 1.9150 | 1.9370 | 1.9370 | 770,616 |
| Oct 16, 2019 | 1.9100 | 1.9250 | 1.8870 | 1.9150 | 1.9150 | 523,670 |
| Oct 15, 2019 | 1.8800 | 1.9210 | 1.8700 | 1.9010 | 1.9010 | 472,301 |
| Oct 14, 2019 | 1.9170 | 1.9200 | 1.8710 | 1.8740 | 1.8740 | 376,603 |
| Oct 11, 2019 | 1.9060 | 1.9120 | 1.8800 | 1.9100 | 1.9100 | 432,157 |
| Oct 10, 2019 | 1.8630 | 1.8980 | 1.8630 | 1.8920 | 1.8920 | 444,176 |
| Oct 09, 2019 | 1.9240 | 1.9260 | 1.8540 | 1.8560 | 1.8560 | 1,017,531 |
| Oct 08, 2019 | 1.9240 | 1.9240 | 1.8540 | 1.8670 | 1.8670 | 441,507 |
| Oct 07, 2019 | 1.9300 | 1.9320 | 1.8900 | 1.9260 | 1.9260 | 358,093 |
| Oct 04, 2019 | 1.8920 | 1.9390 | 1.8910 | 1.9320 | 1.9320 | 698,341 |
| Oct 03, 2019 | 1.9700 | 1.9730 | 1.8810 | 1.9120 | 1.9120 | 1,158,265 |
| Oct 02, 2019 | 1.9800 | 1.9830 | 1.9360 | 1.9670 | 1.9670 | 624,169 |
| Oct 01, 2019 | 2.0100 | 2.0440 | 1.9810 | 1.9950 | 1.9950 | 703,767 |
| Sep 30, 2019 | 2.0180 | 2.0280 | 1.9910 | 2.0020 | 2.0020 | 297,419 |
| Sep 27, 2019 | 2.0600 | 2.0600 | 1.9880 | 2.0120 | 2.0120 | 314,585 |
| Sep 26, 2019 | 2.0140 | 2.0600 | 2.0140 | 2.0540 | 2.0540 | 449,178 |
| Sep 25, 2019 | 2.0320 | 2.0380 | 1.9900 | 2.0320 | 2.0320 | 604,544 |
| Sep 24, 2019 | 2.0220 | 2.0680 | 2.0220 | 2.0620 | 2.0620 | 561,915 |
| Sep 23, 2019 | 2.0500 | 2.0500 | 2.0020 | 2.0240 | 2.0240 | 447,219 |
| Sep 20, 2019 | 2.0280 | 2.0700 | 2.0180 | 2.0420 | 2.0420 | 727,311 |
| Sep 19, 2019 | 2.1140 | 2.1660 | 1.9810 | 2.0400 | 2.0400 | 2,684,227 |
| Sep 18, 2019 | 2.0340 | 2.1400 | 2.0300 | 2.1220 | 2.1220 | 2,501,849 |
| Sep 17, 2019 | 2.0740 | 2.0800 | 2.0020 | 2.0560 | 2.0560 | 894,351 |
| Sep 16, 2019 | 2.0480 | 2.0820 | 1.9900 | 2.0500 | 2.0500 | 2,434,409 |
| Sep 13, 2019 | 1.9450 | 2.0380 | 1.9100 | 1.9930 | 1.9930 | 2,559,453 |
| Sep 12, 2019 | 1.8350 | 1.9430 | 1.8190 | 1.9370 | 1.9370 | 1,907,959 |
| Sep 11, 2019 | 1.8280 | 1.8600 | 1.8080 | 1.8110 | 1.8110 | 612,587 |
| Sep 10, 2019 | 1.8440 | 1.8470 | 1.8100 | 1.8110 | 1.8110 | 314,613 |
| Sep 09, 2019 | 1.8150 | 1.8440 | 1.7910 | 1.8330 | 1.8330 | 707,582 |
| Sep 06, 2019 | 1.7900 | 1.8130 | 1.7700 | 1.7920 | 1.7920 | 276,015 |
| Sep 05, 2019 | 1.7960 | 1.8230 | 1.7800 | 1.7800 | 1.7800 | 484,220 |
| Sep 04, 2019 | 1.8160 | 1.8360 | 1.7740 | 1.7800 | 1.7800 | 676,456 |
| Sep 03, 2019 | 1.7890 | 1.8050 | 1.7720 | 1.8000 | 1.8000 | 267,950 |
| Sep 02, 2019 | 1.7740 | 1.8310 | 1.7700 | 1.8010 | 1.8010 | 252,434 |
| Aug 30, 2019 | 1.8000 | 1.8200 | 1.7550 | 1.7690 | 1.7690 | 480,648 |
| Aug 29, 2019 | 1.8000 | 1.8480 | 1.8000 | 1.8000 | 1.8000 | 513,932 |
| Aug 28, 2019 | 1.7700 | 1.7970 | 1.7500 | 1.7970 | 1.7970 | 521,674 |
| Aug 27, 2019 | 1.7100 | 1.7720 | 1.7080 | 1.7570 | 1.7570 | 844,650 |
| Aug 26, 2019 | 1.7400 | 1.7520 | 1.7030 | 1.7160 | 1.7160 | 1,082,932 |
| Aug 23, 2019 | 1.7900 | 1.7990 | 1.7400 | 1.7400 | 1.7400 | 310,073 |
| Aug 22, 2019 | 1.7980 | 1.8280 | 1.7800 | 1.7810 | 1.7810 | 500,312 |
| Aug 21, 2019 | 1.7700 | 1.8200 | 1.7690 | 1.7840 | 1.7840 | 495,556 |
| Aug 20, 2019 | 1.7810 | 1.7960 | 1.7400 | 1.7670 | 1.7670 | 445,435 |
| Aug 19, 2019 | 1.7200 | 1.7940 | 1.7200 | 1.7900 | 1.7900 | 650,528 |
| Aug 16, 2019 | 1.7360 | 1.7400 | 1.7060 | 1.7160 | 1.7160 | 482,861 |
| Aug 14, 2019 | 1.7840 | 1.7840 | 1.7100 | 1.7210 | 1.7210 | 457,312 |
| Aug 13, 2019 | 1.7380 | 1.8000 | 1.7040 | 1.8000 | 1.8000 | 948,111 |
| Aug 12, 2019 | 1.8180 | 1.8500 | 1.6460 | 1.7380 | 1.7380 | 3,017,439 |
| Aug 09, 2019 | 1.8780 | 1.8790 | 1.8000 | 1.8180 | 1.8180 | 1,320,240 |
| Aug 08, 2019 | 1.8840 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 1,214,649 |
| Aug 07, 2019 | 1.8630 | 1.9020 | 1.8470 | 1.8900 | 1.8900 | 871,736 |
| Aug 06, 2019 | 1.8860 | 1.9300 | 1.7900 | 1.8520 | 1.8520 | 2,409,241 |
| Aug 05, 2019 | 1.8170 | 1.9070 | 1.8170 | 1.8900 | 1.8900 | 1,837,118 |
| Aug 02, 2019 | 1.8240 | 1.8760 | 1.7800 | 1.8400 | 1.8400 | 1,415,328 |
| Aug 01, 2019 | 1.7560 | 1.8440 | 1.7560 | 1.8440 | 1.8440 | 2,212,773 |
| Jul 31, 2019 | 1.6910 | 1.8480 | 1.6910 | 1.7400 | 1.7400 | 3,720,832 |
| Jul 30, 2019 | 1.6960 | 1.6960 | 1.6430 | 1.6480 | 1.6480 | 687,288 |
| Jul 29, 2019 | 1.6600 | 1.6970 | 1.6350 | 1.6700 | 1.6700 | 619,098 |
| Jul 26, 2019 | 1.7050 | 1.7140 | 1.6070 | 1.6600 | 1.6600 | 1,043,256 |
| Jul 25, 2019 | 1.6490 | 1.7220 | 1.6370 | 1.6890 | 1.6890 | 2,492,653 |
| Jul 24, 2019 | 1.5880 | 1.6500 | 1.5800 | 1.6320 | 1.6320 | 1,628,033 |
| Jul 23, 2019 | 1.5550 | 1.5840 | 1.5460 | 1.5580 | 1.5580 | 1,458,633 |
| Jul 22, 2019 | 1.5260 | 1.5460 | 1.5010 | 1.5190 | 1.5190 | 714,326 |
| Jul 19, 2019 | 1.5640 | 1.5700 | 1.5040 | 1.5130 | 1.5130 | 1,637,956 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...