Milan - Delayed Quote EUR

SeSa S.p.A. (SES.MI)

Compare
80.85 +0.95 (+1.19%)
At close: November 1 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 79.25 81.55 79.25 80.85 80.85 15,223
Oct 31, 2024 80.50 81.45 79.10 79.90 79.90 38,283
Oct 30, 2024 83.50 83.65 80.70 80.70 80.70 54,483
Oct 29, 2024 81.50 83.30 80.75 83.30 83.30 57,001
Oct 28, 2024 83.00 83.85 81.00 81.70 81.70 35,068
Oct 25, 2024 83.15 83.30 82.25 82.65 82.65 34,486
Oct 24, 2024 86.00 86.00 82.00 83.00 83.00 59,194
Oct 23, 2024 88.00 88.00 85.20 85.40 85.40 20,992
Oct 22, 2024 86.90 87.90 86.60 86.85 86.85 24,027
Oct 21, 2024 88.00 88.90 86.90 86.90 86.90 27,153
Oct 18, 2024 86.60 89.20 86.05 87.65 87.65 37,903
Oct 17, 2024 86.40 87.50 85.10 85.75 85.75 61,145
Oct 16, 2024 90.00 90.35 78.50 85.45 85.45 257,288
Oct 15, 2024 91.75 91.75 89.65 90.30 90.30 26,079
Oct 14, 2024 91.00 91.65 90.25 91.20 91.20 10,103
Oct 11, 2024 91.25 91.75 89.95 90.55 90.55 13,226
Oct 10, 2024 92.40 92.55 90.40 90.95 90.95 27,526
Oct 9, 2024 92.35 93.05 91.60 92.00 92.00 4,312
Oct 8, 2024 93.15 93.30 91.10 91.85 91.85 8,066
Oct 7, 2024 92.75 93.85 91.50 93.85 93.85 22,090
Oct 4, 2024 91.35 93.10 90.90 92.65 92.65 11,243
Oct 3, 2024 92.00 93.50 90.80 90.80 90.80 16,027
Oct 2, 2024 91.00 92.70 90.30 92.00 92.00 20,557
Oct 1, 2024 92.70 93.15 90.70 91.50 91.50 18,621
Sep 30, 2024 93.00 93.50 91.55 92.05 92.05 14,352
Sep 27, 2024 91.85 93.60 91.60 93.30 93.30 16,287
Sep 26, 2024 88.50 92.60 88.50 91.45 91.45 27,165
Sep 25, 2024 86.70 88.00 86.70 87.80 87.80 13,821
Sep 24, 2024 87.15 88.30 86.75 87.10 87.10 10,628
Sep 23, 2024 1.00 Dividend
Sep 23, 2024 89.60 89.65 86.00 86.00 86.00 21,110
Sep 20, 2024 92.30 92.30 89.20 89.30 88.30 25,136
Sep 19, 2024 91.00 93.25 90.90 92.45 91.41 20,985
Sep 18, 2024 90.55 90.85 89.40 90.45 89.44 12,521
Sep 17, 2024 90.40 92.10 90.00 91.00 89.98 17,070
Sep 16, 2024 92.15 92.20 89.70 90.40 89.39 20,391
Sep 13, 2024 88.75 94.20 88.70 92.25 91.22 46,406
Sep 12, 2024 86.95 88.55 86.05 88.20 87.21 23,712
Sep 11, 2024 86.35 88.00 85.60 86.20 85.23 19,022
Sep 10, 2024 87.90 89.00 86.05 86.40 85.43 12,154
Sep 9, 2024 89.85 90.25 87.00 87.65 86.67 22,360
Sep 6, 2024 91.05 91.20 89.30 89.65 88.65 17,066
Sep 5, 2024 92.65 93.00 91.20 91.20 90.18 15,192
Sep 4, 2024 92.55 93.30 92.10 92.70 91.66 9,186
Sep 3, 2024 96.70 96.70 93.35 93.90 92.85 19,375
Sep 2, 2024 96.95 97.05 95.85 96.30 95.22 7,772
Aug 30, 2024 96.85 97.20 95.90 96.95 95.86 11,984
Aug 29, 2024 94.80 96.90 94.50 96.80 95.72 24,263
Aug 28, 2024 95.85 96.40 94.60 95.25 94.18 17,975
Aug 27, 2024 98.00 98.00 95.10 95.55 94.48 8,837
Aug 26, 2024 98.00 98.25 96.85 97.45 96.36 9,915
Aug 23, 2024 96.40 97.95 95.50 97.95 96.85 46,765
Aug 22, 2024 97.00 97.40 96.40 96.40 95.32 9,377
Aug 21, 2024 97.90 98.10 97.45 97.45 96.36 10,216
Aug 20, 2024 98.55 98.80 97.00 97.00 95.91 6,742
Aug 19, 2024 98.90 99.65 97.95 97.95 96.85 6,422
Aug 16, 2024 99.00 99.40 96.90 98.60 97.50 13,764
Aug 14, 2024 95.90 97.15 95.65 96.45 95.37 5,279
Aug 13, 2024 95.20 95.75 93.05 95.40 94.33 11,508
Aug 12, 2024 94.50 95.85 94.45 95.10 94.04 7,270
Aug 9, 2024 95.50 96.65 94.00 94.50 93.44 7,858
Aug 8, 2024 94.25 94.60 92.70 94.10 93.05 6,239
Aug 7, 2024 95.00 95.25 93.50 94.65 93.59 14,464
Aug 6, 2024 96.90 97.60 92.15 93.40 92.35 22,907
Aug 5, 2024 95.00 97.15 93.80 96.35 95.27 18,423
Aug 2, 2024 98.00 98.70 96.35 98.70 97.59 20,718
Aug 1, 2024 101.00 101.60 98.85 99.15 98.04 7,950
Jul 31, 2024 101.70 102.50 100.90 101.50 100.36 9,843
Jul 30, 2024 99.45 100.90 99.00 100.90 99.77 8,620
Jul 29, 2024 99.55 101.50 98.60 99.85 98.73 21,345
Jul 26, 2024 99.15 99.45 97.80 98.60 97.50 11,931
Jul 25, 2024 100.10 100.80 98.10 98.45 97.35 33,956
Jul 24, 2024 102.20 103.40 101.00 101.10 99.97 23,602
Jul 23, 2024 103.00 104.50 102.40 102.50 101.35 27,699
Jul 22, 2024 101.80 103.40 101.30 103.40 102.24 40,489
Jul 19, 2024 103.80 104.00 101.30 101.90 100.76 49,333
Jul 18, 2024 119.80 120.10 103.10 104.20 103.03 157,983
Jul 17, 2024 119.00 119.70 117.60 119.10 117.77 11,484
Jul 16, 2024 117.90 120.30 117.50 120.00 118.66 22,989
Jul 15, 2024 118.70 120.60 118.40 118.70 117.37 16,991
Jul 12, 2024 118.30 119.80 117.70 118.70 117.37 7,080
Jul 11, 2024 117.50 119.80 117.20 119.80 118.46 16,210
Jul 10, 2024 117.40 118.60 117.20 117.60 116.28 15,388
Jul 9, 2024 119.10 119.20 116.10 117.50 116.18 16,353
Jul 8, 2024 120.10 120.80 118.50 119.00 117.67 6,719
Jul 5, 2024 118.50 120.10 117.70 119.40 118.06 16,725
Jul 4, 2024 120.10 120.90 117.70 117.70 116.38 12,998
Jul 3, 2024 117.90 120.40 117.50 119.70 118.36 29,942
Jul 2, 2024 117.20 117.80 116.00 117.50 116.18 10,640
Jul 1, 2024 115.80 118.10 115.00 116.70 115.39 12,913
Jun 28, 2024 115.70 115.70 114.20 115.30 114.01 8,997
Jun 27, 2024 115.20 115.30 113.60 114.80 113.51 9,064
Jun 26, 2024 115.90 117.30 113.20 115.20 113.91 19,209
Jun 25, 2024 119.50 119.70 115.60 116.20 114.90 27,654
Jun 24, 2024 117.00 119.90 116.80 119.60 118.26 43,710
Jun 21, 2024 114.60 117.20 113.90 117.00 115.69 59,620
Jun 20, 2024 106.10 115.00 106.10 115.00 113.71 72,264
Jun 19, 2024 107.80 108.30 106.30 106.30 105.11 6,279
Jun 18, 2024 106.40 107.90 105.80 107.60 106.40 8,588
Jun 17, 2024 105.90 106.40 104.70 106.10 104.91 10,401
Jun 14, 2024 105.60 105.60 103.10 104.60 103.43 12,168
Jun 13, 2024 108.20 108.40 104.70 105.00 103.82 15,985
Jun 12, 2024 106.40 108.80 105.50 108.60 107.38 11,825
Jun 11, 2024 108.70 110.00 105.60 106.00 104.81 23,052
Jun 10, 2024 108.00 108.90 106.10 108.80 107.58 21,520
Jun 7, 2024 107.50 109.40 107.50 108.70 107.48 7,412
Jun 6, 2024 108.70 110.00 107.70 108.00 106.79 10,301
Jun 5, 2024 107.40 109.30 107.30 108.60 107.38 13,647
Jun 4, 2024 106.30 108.20 105.90 107.00 105.80 11,743
Jun 3, 2024 106.10 107.10 105.50 107.10 105.90 11,108
May 31, 2024 107.00 107.50 104.60 106.20 105.01 29,750
May 30, 2024 106.20 108.00 106.00 107.50 106.30 10,774
May 29, 2024 107.40 108.90 106.60 107.00 105.80 13,668
May 28, 2024 109.80 110.90 108.20 108.30 107.09 17,641
May 27, 2024 107.80 110.00 107.70 109.50 108.27 12,855
May 24, 2024 108.70 108.80 107.40 107.60 106.40 15,210
May 23, 2024 107.30 109.90 107.00 109.00 107.78 19,258
May 22, 2024 106.80 107.60 106.10 107.60 106.40 12,696
May 21, 2024 106.80 106.80 105.30 106.30 105.11 10,992
May 20, 2024 105.20 106.70 104.60 106.60 105.41 15,818
May 17, 2024 105.80 106.00 104.20 104.60 103.43 7,854
May 16, 2024 105.10 106.00 104.80 106.00 104.81 7,303
May 15, 2024 104.70 105.70 103.90 105.00 103.82 16,347
May 14, 2024 102.30 104.80 102.00 104.20 103.03 22,910
May 13, 2024 102.00 104.80 102.00 102.30 101.15 18,092
May 10, 2024 102.50 103.00 100.90 101.50 100.36 19,152
May 9, 2024 102.20 102.40 101.10 101.70 100.56 8,223
May 8, 2024 102.00 102.10 100.40 101.90 100.76 11,407
May 7, 2024 99.60 101.80 99.15 101.80 100.66 23,746
May 6, 2024 98.95 99.75 98.35 98.90 97.79 8,535
May 3, 2024 98.95 100.40 98.60 99.00 97.89 10,635
May 2, 2024 100.30 100.30 97.80 98.30 97.20 14,343
Apr 30, 2024 100.10 100.40 97.60 97.95 96.85 19,825
Apr 29, 2024 98.40 100.10 98.00 100.10 98.98 22,716
Apr 26, 2024 97.60 98.50 96.75 97.85 96.75 8,378
Apr 25, 2024 97.35 97.35 95.60 96.70 95.62 13,024
Apr 24, 2024 100.20 100.20 97.20 97.20 96.11 13,811
Apr 23, 2024 97.20 99.45 96.90 98.75 97.64 11,274
Apr 22, 2024 97.10 98.55 96.95 97.20 96.11 10,126
Apr 19, 2024 98.00 98.20 97.05 97.10 96.01 7,066
Apr 18, 2024 98.85 98.90 96.45 98.35 97.25 18,020
Apr 17, 2024 99.30 99.90 98.25 98.95 97.84 17,122
Apr 16, 2024 99.25 99.75 98.15 99.10 97.99 19,430
Apr 15, 2024 99.60 101.50 99.25 100.00 98.88 12,607
Apr 12, 2024 100.70 101.50 99.60 100.50 99.37 20,772
Apr 11, 2024 99.30 100.60 98.40 99.10 97.99 17,589
Apr 10, 2024 100.90 101.50 99.10 99.10 97.99 18,368
Apr 9, 2024 99.85 101.60 99.25 100.80 99.67 11,684
Apr 8, 2024 98.90 100.40 98.90 100.00 98.88 10,470
Apr 5, 2024 98.35 100.40 97.45 99.90 98.78 25,815
Apr 4, 2024 101.70 102.40 98.85 99.95 98.83 15,226
Apr 3, 2024 101.50 101.80 100.00 101.40 100.26 20,963
Apr 2, 2024 102.30 103.80 101.50 101.50 100.36 25,402
Mar 28, 2024 103.10 103.20 101.40 102.50 101.35 23,288
Mar 27, 2024 101.70 103.00 101.00 102.50 101.35 20,297
Mar 26, 2024 100.70 101.40 99.35 101.40 100.26 14,002
Mar 25, 2024 101.90 101.90 99.25 100.70 99.57 19,350
Mar 22, 2024 100.90 101.80 99.80 101.50 100.36 26,537
Mar 21, 2024 99.55 102.00 99.15 100.90 99.77 40,663
Mar 20, 2024 100.30 100.70 98.50 99.30 98.19 33,940
Mar 19, 2024 99.10 100.80 97.10 100.80 99.67 50,809
Mar 18, 2024 102.00 102.00 98.70 99.00 97.89 66,835
Mar 15, 2024 105.10 105.90 101.30 102.40 101.25 77,676
Mar 14, 2024 112.90 114.70 100.00 105.00 103.82 151,200
Mar 13, 2024 112.60 114.00 112.00 113.20 111.93 14,013
Mar 12, 2024 112.70 113.10 109.80 112.10 110.84 23,111
Mar 11, 2024 112.50 113.30 111.50 112.50 111.24 12,723
Mar 8, 2024 113.80 114.80 113.00 113.20 111.93 13,086
Mar 7, 2024 113.50 115.50 112.20 114.30 113.02 16,405
Mar 6, 2024 113.10 115.00 112.30 113.80 112.53 13,978
Mar 5, 2024 114.80 116.20 113.40 113.40 112.13 11,524
Mar 4, 2024 115.80 116.30 114.60 115.60 114.31 15,558
Mar 1, 2024 115.60 116.60 114.50 115.40 114.11 20,241
Feb 29, 2024 116.60 117.30 114.50 114.50 113.22 20,118
Feb 28, 2024 118.40 118.40 116.30 116.40 115.10 9,449
Feb 27, 2024 118.40 118.40 116.90 118.40 117.07 7,856
Feb 26, 2024 117.60 118.80 117.50 117.80 116.48 13,555
Feb 23, 2024 118.40 118.40 116.30 117.20 115.89 5,520
Feb 22, 2024 119.00 119.60 117.00 117.80 116.48 23,267
Feb 21, 2024 118.00 118.10 116.30 117.10 115.79 9,995
Feb 20, 2024 117.50 117.50 115.60 117.10 115.79 8,801
Feb 19, 2024 117.00 117.70 115.50 117.60 116.28 9,477
Feb 16, 2024 118.60 119.00 117.00 117.50 116.18 7,926
Feb 15, 2024 121.40 121.40 118.50 118.50 117.17 6,775
Feb 14, 2024 118.00 120.30 118.00 120.00 118.66 9,872
Feb 13, 2024 121.20 122.20 117.90 118.60 117.27 14,786
Feb 12, 2024 122.20 122.80 121.00 121.20 119.84 9,562
Feb 9, 2024 123.30 124.40 120.90 122.10 120.73 13,602
Feb 8, 2024 124.20 125.40 122.70 122.70 121.33 9,944
Feb 7, 2024 124.90 125.90 124.00 124.50 123.11 18,603
Feb 6, 2024 123.70 125.10 122.90 124.90 123.50 14,571
Feb 5, 2024 123.20 124.30 122.50 123.50 122.12 14,408
Feb 2, 2024 124.00 124.40 121.70 124.00 122.61 36,564
Feb 1, 2024 125.40 127.40 123.10 123.10 121.72 26,743
Jan 31, 2024 125.10 126.50 124.80 126.10 124.69 21,549
Jan 30, 2024 125.20 126.80 124.60 125.50 124.09 17,505
Jan 29, 2024 125.00 125.70 124.00 125.30 123.90 13,568
Jan 26, 2024 123.90 125.60 123.40 125.00 123.60 19,397
Jan 25, 2024 122.20 124.80 121.30 124.70 123.30 23,383
Jan 24, 2024 119.30 122.40 118.90 122.20 120.83 17,759
Jan 23, 2024 118.10 119.70 117.40 119.00 117.67 15,984
Jan 22, 2024 116.60 119.30 115.40 117.40 116.09 23,100
Jan 19, 2024 115.60 116.60 114.80 114.80 113.51 9,653
Jan 18, 2024 115.60 117.00 114.80 115.30 114.01 12,535
Jan 17, 2024 115.70 116.00 113.50 115.30 114.01 13,104
Jan 16, 2024 116.00 116.60 115.10 116.50 115.20 7,970
Jan 15, 2024 117.70 118.00 116.10 116.60 115.29 11,583
Jan 12, 2024 114.60 117.00 114.10 116.90 115.59 16,679
Jan 11, 2024 114.90 116.20 114.00 114.30 113.02 19,047
Jan 10, 2024 116.70 116.90 113.60 114.40 113.12 21,230
Jan 9, 2024 118.20 118.20 115.30 117.00 115.69 10,579
Jan 8, 2024 116.00 117.50 114.20 117.50 116.18 12,588
Jan 5, 2024 117.40 119.70 114.40 116.20 114.90 13,877
Jan 4, 2024 117.50 119.20 116.40 118.30 116.98 13,471
Jan 3, 2024 120.00 120.50 117.50 117.90 116.58 17,324
Jan 2, 2024 123.70 124.50 120.40 120.70 119.35 9,576
Dec 29, 2023 121.10 124.00 121.10 123.00 121.62 11,312
Dec 28, 2023 123.60 124.30 121.90 123.00 121.62 7,872
Dec 27, 2023 122.70 124.00 122.20 123.00 121.62 24,489
Dec 22, 2023 121.20 122.20 119.90 121.90 120.53 12,298
Dec 21, 2023 120.50 121.50 119.40 121.00 119.65 16,709
Dec 20, 2023 121.70 122.40 119.50 121.30 119.94 49,620
Dec 19, 2023 115.00 122.70 115.00 120.30 118.95 37,275
Dec 18, 2023 115.80 117.50 115.30 115.80 114.50 21,675
Dec 15, 2023 114.20 116.90 113.90 116.90 115.59 36,321
Dec 14, 2023 109.70 114.40 109.70 114.00 112.72 57,971
Dec 13, 2023 110.00 110.60 108.20 108.20 106.99 8,030
Dec 12, 2023 110.50 110.90 108.50 109.20 107.98 15,273
Dec 11, 2023 108.20 110.20 108.10 110.00 108.77 11,873
Dec 8, 2023 106.70 109.40 106.40 108.90 107.68 18,629
Dec 7, 2023 105.30 106.70 104.00 106.50 105.31 13,430
Dec 6, 2023 103.30 105.50 103.30 105.30 104.12 16,648
Dec 5, 2023 104.00 104.00 102.30 103.40 102.24 11,011
Dec 4, 2023 104.40 105.70 102.60 102.60 101.45 10,987
Dec 1, 2023 105.70 106.80 103.80 104.80 103.63 14,915
Nov 30, 2023 106.50 107.10 104.80 105.80 104.62 19,549
Nov 29, 2023 104.40 106.40 104.40 106.30 105.11 11,337
Nov 28, 2023 104.30 104.50 100.80 104.00 102.84 41,196
Nov 27, 2023 107.80 108.60 104.10 104.90 103.73 17,187
Nov 24, 2023 107.40 108.30 106.40 107.50 106.30 4,676
Nov 23, 2023 107.90 109.00 107.30 107.30 106.10 7,575
Nov 22, 2023 105.50 108.40 105.50 108.40 107.19 22,423
Nov 21, 2023 106.20 106.90 104.80 106.00 104.81 9,017
Nov 20, 2023 103.80 106.20 103.80 105.80 104.62 19,457
Nov 17, 2023 103.50 104.50 103.00 103.40 102.24 9,330
Nov 16, 2023 103.70 104.30 102.70 102.70 101.55 6,033
Nov 15, 2023 103.70 105.30 102.90 103.80 102.64 19,543
Nov 14, 2023 99.45 103.80 98.75 102.90 101.75 15,434
Nov 13, 2023 102.90 103.00 99.45 99.45 98.34 18,798
Nov 10, 2023 103.90 103.90 101.10 103.00 101.85 11,615
Nov 9, 2023 103.40 104.70 101.70 104.20 103.03 22,457
Nov 8, 2023 102.40 103.20 101.50 102.20 101.06 11,393
Nov 7, 2023 100.20 102.50 98.65 102.50 101.35 25,171
Nov 6, 2023 101.80 102.80 99.80 99.85 98.73 17,082
Nov 3, 2023 100.00 102.30 100.00 102.30 101.15 13,823
Nov 2, 2023 96.05 101.70 96.05 100.00 98.88 32,933
Nov 1, 2023 95.20 96.00 94.15 95.45 94.38 6,689

Related Tickers