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

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20191.83501.85701.82801.84801.8480471,160
Nov 13, 20191.86901.88401.75201.83401.83408,238,334
Nov 12, 20191.77901.89301.77301.85101.851015,216,437
Nov 11, 20191.70501.78601.69301.77201.772015,004,698
Nov 08, 20191.80001.80501.67601.68401.684021,650,203
Nov 07, 20191.71101.77001.62601.74201.74207,154,588
Nov 06, 20191.80501.80501.78001.79001.7900899,353
Nov 05, 20191.79901.83001.78201.79001.79001,897,039
Nov 04, 20191.82801.85501.77001.79301.79302,195,345
Nov 01, 20191.84501.84501.82401.82701.8270461,421
Oct 31, 20191.84401.86501.82001.82601.8260660,748
Oct 30, 20191.84301.85901.81701.82401.8240965,861
Oct 29, 20191.83201.86401.83101.86401.8640392,240
Oct 28, 20191.87901.87901.82001.83101.8310788,984
Oct 25, 20191.88001.89101.85301.86301.8630814,738
Oct 24, 20191.91101.93201.87501.87501.87501,073,312
Oct 23, 20191.97001.97001.87701.88001.88001,687,835
Oct 22, 20191.93402.02001.92101.97601.97602,221,457
Oct 21, 20191.88801.91801.88801.90001.9000929,523
Oct 18, 20191.95301.95301.88701.88701.8870338,780
Oct 17, 20191.91901.95801.91501.93701.9370770,616
Oct 16, 20191.91001.92501.88701.91501.9150523,670
Oct 15, 20191.88001.92101.87001.90101.9010472,301
Oct 14, 20191.91701.92001.87101.87401.8740376,603
Oct 11, 20191.90601.91201.88001.91001.9100432,157
Oct 10, 20191.86301.89801.86301.89201.8920444,176
Oct 09, 20191.92401.92601.85401.85601.85601,017,531
Oct 08, 20191.92401.92401.85401.86701.8670441,507
Oct 07, 20191.93001.93201.89001.92601.9260358,093
Oct 04, 20191.89201.93901.89101.93201.9320698,341
Oct 03, 20191.97001.97301.88101.91201.91201,158,265
Oct 02, 20191.98001.98301.93601.96701.9670624,169
Oct 01, 20192.01002.04401.98101.99501.9950703,767
Sep 30, 20192.01802.02801.99102.00202.0020297,419
Sep 27, 20192.06002.06001.98802.01202.0120314,585
Sep 26, 20192.01402.06002.01402.05402.0540449,178
Sep 25, 20192.03202.03801.99002.03202.0320604,544
Sep 24, 20192.02202.06802.02202.06202.0620561,915
Sep 23, 20192.05002.05002.00202.02402.0240447,219
Sep 20, 20192.02802.07002.01802.04202.0420727,311
Sep 19, 20192.11402.16601.98102.04002.04002,684,227
Sep 18, 20192.03402.14002.03002.12202.12202,501,849
Sep 17, 20192.07402.08002.00202.05602.0560894,351
Sep 16, 20192.04802.08201.99002.05002.05002,434,409
Sep 13, 20191.94502.03801.91001.99301.99302,559,453
Sep 12, 20191.83501.94301.81901.93701.93701,907,959
Sep 11, 20191.82801.86001.80801.81101.8110612,587
Sep 10, 20191.84401.84701.81001.81101.8110314,613
Sep 09, 20191.81501.84401.79101.83301.8330707,582
Sep 06, 20191.79001.81301.77001.79201.7920276,015
Sep 05, 20191.79601.82301.78001.78001.7800484,220
Sep 04, 20191.81601.83601.77401.78001.7800676,456
Sep 03, 20191.78901.80501.77201.80001.8000267,950
Sep 02, 20191.77401.83101.77001.80101.8010252,434
Aug 30, 20191.80001.82001.75501.76901.7690480,648
Aug 29, 20191.80001.84801.80001.80001.8000513,932
Aug 28, 20191.77001.79701.75001.79701.7970521,674
Aug 27, 20191.71001.77201.70801.75701.7570844,650
Aug 26, 20191.74001.75201.70301.71601.71601,082,932
Aug 23, 20191.79001.79901.74001.74001.7400310,073
Aug 22, 20191.79801.82801.78001.78101.7810500,312
Aug 21, 20191.77001.82001.76901.78401.7840495,556
Aug 20, 20191.78101.79601.74001.76701.7670445,435
Aug 19, 20191.72001.79401.72001.79001.7900650,528
Aug 16, 20191.73601.74001.70601.71601.7160482,861
Aug 14, 20191.78401.78401.71001.72101.7210457,312
Aug 13, 20191.73801.80001.70401.80001.8000948,111
Aug 12, 20191.81801.85001.64601.73801.73803,017,439
Aug 09, 20191.87801.87901.80001.81801.81801,320,240
Aug 08, 20191.88401.91001.86001.91001.91001,214,649
Aug 07, 20191.86301.90201.84701.89001.8900871,736
Aug 06, 20191.88601.93001.79001.85201.85202,409,241
Aug 05, 20191.81701.90701.81701.89001.89001,837,118
Aug 02, 20191.82401.87601.78001.84001.84001,415,328
Aug 01, 20191.75601.84401.75601.84401.84402,212,773
Jul 31, 20191.69101.84801.69101.74001.74003,720,832
Jul 30, 20191.69601.69601.64301.64801.6480687,288
Jul 29, 20191.66001.69701.63501.67001.6700619,098
Jul 26, 20191.70501.71401.60701.66001.66001,043,256
Jul 25, 20191.64901.72201.63701.68901.68902,492,653
Jul 24, 20191.58801.65001.58001.63201.63201,628,033
Jul 23, 20191.55501.58401.54601.55801.55801,458,633
Jul 22, 20191.52601.54601.50101.51901.5190714,326
Jul 19, 20191.56401.57001.50401.51301.51301,637,956
Jul 18, 20191.62201.63001.54001.54001.54004,703,086
Jul 17, 20191.71701.71701.62201.63401.63403,767,205
Jul 16, 20191.78701.79201.67501.70201.70202,095,493
Jul 15, 20191.82201.82201.75101.76001.76001,456,465
Jul 12, 20191.84801.85801.79101.79101.79101,349,408
Jul 11, 20191.83401.85301.81601.84801.8480691,347
Jul 10, 20191.85001.87601.85001.86001.8600516,545
Jul 09, 20191.91101.92301.83901.84301.84301,736,792
Jul 08, 20191.92501.96401.90801.92601.92601,453,003
Jul 05, 20191.95401.95601.88601.89901.89901,852,050
Jul 04, 20191.89601.97901.88001.94601.94602,742,260
Jul 03, 20191.80301.87401.80101.87101.87101,176,195
Jul 02, 20191.79401.81001.77101.80101.8010251,671
Jul 01, 20191.79801.79801.77301.77801.7780308,646
Jun 28, 20191.78301.79501.75401.77301.7730386,625
Jun 27, 20191.77901.79701.75201.75401.7540746,913
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...