Milan - Delayed Quote EUR

Seco S.p.A. (IOT.MI)

Compare
1.7500
-0.0080
(-0.46%)
As of 12:05:52 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 1.7640 1.7640 1.7400 1.7500 1.7500 21,584
Jan 10, 2025 1.8360 1.8360 1.7560 1.7580 1.7580 132,059
Jan 9, 2025 1.8360 1.8560 1.8300 1.8300 1.8300 39,248
Jan 8, 2025 1.8880 1.9100 1.8560 1.8600 1.8600 94,264
Jan 7, 2025 1.8820 1.8920 1.8380 1.8880 1.8880 111,104
Jan 6, 2025 1.8560 1.9000 1.8500 1.8620 1.8620 94,077
Jan 3, 2025 1.8780 1.8800 1.8360 1.8640 1.8640 86,002
Jan 2, 2025 1.8020 1.8740 1.8020 1.8640 1.8640 110,627
Dec 30, 2024 1.8280 1.8280 1.7840 1.8080 1.8080 53,441
Dec 27, 2024 1.7960 1.8540 1.7740 1.8280 1.8280 122,759
Dec 23, 2024 1.7360 1.7780 1.7360 1.7780 1.7780 32,484
Dec 20, 2024 1.7520 1.7620 1.7120 1.7620 1.7620 109,279
Dec 19, 2024 1.8160 1.8220 1.7360 1.7720 1.7720 163,153
Dec 18, 2024 1.8600 1.8600 1.8180 1.8500 1.8500 116,918
Dec 17, 2024 1.8220 1.8480 1.7860 1.8340 1.8340 191,025
Dec 16, 2024 1.8700 1.9160 1.7600 1.7960 1.7960 774,439
Dec 13, 2024 1.8240 1.8580 1.7640 1.8000 1.8000 138,846
Dec 12, 2024 1.8100 1.8560 1.7900 1.8140 1.8140 88,207
Dec 11, 2024 1.8480 1.8480 1.7700 1.8260 1.8260 237,110
Dec 10, 2024 1.8780 1.8780 1.7880 1.8220 1.8220 181,173
Dec 9, 2024 1.8000 1.8520 1.7660 1.8380 1.8380 275,106
Dec 6, 2024 1.8340 1.8820 1.8200 1.8200 1.8200 174,904
Dec 5, 2024 1.8300 1.8700 1.8200 1.8460 1.8460 149,210
Dec 4, 2024 1.8220 1.8280 1.7860 1.8280 1.8280 87,008
Dec 3, 2024 1.7960 1.8300 1.7400 1.8240 1.8240 138,459
Dec 2, 2024 1.8000 1.8060 1.7340 1.7700 1.7700 178,200
Nov 29, 2024 1.8040 1.8540 1.7720 1.7920 1.7920 313,727
Nov 28, 2024 1.6920 1.8600 1.6920 1.8300 1.8300 403,449
Nov 27, 2024 1.7200 1.7280 1.6660 1.7160 1.7160 168,767
Nov 26, 2024 1.6800 1.7320 1.6500 1.7000 1.7000 180,892
Nov 25, 2024 1.6320 1.6940 1.6200 1.6760 1.6760 351,365
Nov 22, 2024 1.6540 1.6580 1.6080 1.6080 1.6080 141,503
Nov 21, 2024 1.6380 1.6380 1.5800 1.6300 1.6300 162,433
Nov 20, 2024 1.6220 1.6720 1.5900 1.6220 1.6220 264,346
Nov 19, 2024 1.5800 1.6600 1.5420 1.6460 1.6460 186,847
Nov 18, 2024 1.5120 1.5800 1.5120 1.5700 1.5700 83,097
Nov 15, 2024 1.5820 1.5840 1.5200 1.5340 1.5340 203,111
Nov 14, 2024 1.5600 1.6160 1.4620 1.6040 1.6040 488,202
Nov 13, 2024 1.5200 1.5800 1.5200 1.5500 1.5500 272,701
Nov 12, 2024 1.5860 1.5860 1.5220 1.5220 1.5220 164,941
Nov 11, 2024 1.6140 1.6140 1.5820 1.5860 1.5860 130,499
Nov 8, 2024 1.6200 1.6200 1.5840 1.5860 1.5860 154,797
Nov 7, 2024 1.5520 1.6260 1.5520 1.6060 1.6060 253,624
Nov 6, 2024 1.6100 1.6260 1.5100 1.5740 1.5740 278,978
Nov 5, 2024 1.6100 1.6360 1.5800 1.6100 1.6100 152,420
Nov 4, 2024 1.6400 1.6500 1.6160 1.6300 1.6300 77,058
Nov 1, 2024 1.6280 1.6500 1.6200 1.6300 1.6300 43,355
Oct 31, 2024 1.6140 1.6560 1.5900 1.6520 1.6520 149,683
Oct 30, 2024 1.6800 1.6800 1.6140 1.6260 1.6260 189,527
Oct 29, 2024 1.6900 1.6900 1.6500 1.6500 1.6500 76,735
Oct 28, 2024 1.6640 1.6800 1.6380 1.6720 1.6720 318,849
Oct 25, 2024 1.6360 1.6900 1.6260 1.6500 1.6500 189,327
Oct 24, 2024 1.6700 1.6880 1.6340 1.6340 1.6340 61,759
Oct 23, 2024 1.6740 1.6980 1.6300 1.6600 1.6600 199,448
Oct 22, 2024 1.7060 1.7060 1.6580 1.6640 1.6640 620,523
Oct 21, 2024 1.6840 1.7180 1.6600 1.7000 1.7000 184,163
Oct 18, 2024 1.6200 1.7340 1.6200 1.6880 1.6880 314,705
Oct 17, 2024 1.6520 1.6740 1.5880 1.6300 1.6300 600,774
Oct 16, 2024 1.6780 1.6780 1.6280 1.6640 1.6640 268,694
Oct 15, 2024 1.7160 1.7660 1.6800 1.6800 1.6800 174,560
Oct 14, 2024 1.7140 1.7380 1.6800 1.7140 1.7140 235,885
Oct 11, 2024 1.7500 1.7780 1.7180 1.7200 1.7200 187,047
Oct 10, 2024 1.8120 1.8120 1.7700 1.7760 1.7760 209,441
Oct 9, 2024 1.8500 1.8500 1.8000 1.8220 1.8220 181,981
Oct 8, 2024 1.8400 1.8660 1.8140 1.8400 1.8400 199,508
Oct 7, 2024 1.8580 1.8840 1.8000 1.8300 1.8300 275,051
Oct 4, 2024 1.9000 1.9580 1.8640 1.8860 1.8860 227,108
Oct 3, 2024 1.9900 1.9900 1.9140 1.9200 1.9200 140,207
Oct 2, 2024 2.0650 2.0950 1.9000 1.9800 1.9800 607,464
Oct 1, 2024 2.1050 2.1450 2.0550 2.0550 2.0550 165,695
Sep 30, 2024 2.0650 2.1300 2.0550 2.1100 2.1100 355,105
Sep 27, 2024 2.1450 2.1450 2.0650 2.0950 2.0950 253,518
Sep 26, 2024 2.2350 2.2900 2.1250 2.1250 2.1250 354,108
Sep 25, 2024 2.2300 2.2550 2.2000 2.2400 2.2400 36,675
Sep 24, 2024 2.1700 2.2250 2.1700 2.2250 2.2250 89,140
Sep 23, 2024 2.2150 2.2150 2.1350 2.1500 2.1500 77,665
Sep 20, 2024 2.1750 2.2200 2.1600 2.1600 2.1600 78,739
Sep 19, 2024 2.1150 2.2250 2.1150 2.2050 2.2050 206,520
Sep 18, 2024 2.1900 2.2100 2.1050 2.1400 2.1400 334,477
Sep 17, 2024 2.2500 2.2750 2.2000 2.2100 2.2100 95,231
Sep 16, 2024 2.1950 2.2750 2.1850 2.2200 2.2200 446,524
Sep 13, 2024 2.1400 2.2400 2.1000 2.2250 2.2250 461,208
Sep 12, 2024 2.3200 2.3650 2.0500 2.1100 2.1100 784,733
Sep 11, 2024 2.3550 2.3850 2.3150 2.3150 2.3150 102,130
Sep 10, 2024 2.4250 2.4250 2.3250 2.3250 2.3250 107,817
Sep 9, 2024 2.3750 2.4450 2.3750 2.3950 2.3950 138,285
Sep 6, 2024 2.4500 2.4500 2.3400 2.3400 2.3400 146,642
Sep 5, 2024 2.4400 2.4800 2.4100 2.4800 2.4800 68,985
Sep 4, 2024 2.4600 2.4600 2.4000 2.4150 2.4150 57,595
Sep 3, 2024 2.5450 2.5500 2.3750 2.4350 2.4350 231,118
Sep 2, 2024 2.6200 2.6350 2.5200 2.5450 2.5450 174,968
Aug 30, 2024 2.6600 2.7500 2.6100 2.6500 2.6500 1,420,474
Aug 29, 2024 2.5150 2.6550 2.5150 2.6550 2.6550 130,221
Aug 28, 2024 2.5150 2.5750 2.5050 2.5450 2.5450 97,440
Aug 27, 2024 2.5100 2.5400 2.4900 2.5200 2.5200 29,874
Aug 26, 2024 2.5550 2.6150 2.4750 2.4900 2.4900 112,920
Aug 23, 2024 2.5150 2.6050 2.5100 2.5550 2.5550 122,759
Aug 22, 2024 2.4750 2.5650 2.4750 2.4800 2.4800 97,768
Aug 21, 2024 2.4150 2.5000 2.4100 2.4750 2.4750 73,578
Aug 20, 2024 2.4000 2.4650 2.4000 2.4000 2.4000 83,953
Aug 19, 2024 2.4600 2.4700 2.4250 2.4300 2.4300 53,937
Aug 16, 2024 2.3500 2.4800 2.3200 2.4400 2.4400 136,621
Aug 14, 2024 2.2650 2.3850 2.2500 2.3500 2.3500 361,259
Aug 13, 2024 2.2600 2.2700 2.1800 2.2500 2.2500 237,441
Aug 12, 2024 2.2900 2.3000 2.2400 2.2550 2.2550 83,522
Aug 9, 2024 2.2200 2.3100 2.2200 2.2600 2.2600 132,567
Aug 8, 2024 2.3000 2.3000 2.1850 2.2500 2.2500 492,968
Aug 7, 2024 2.3150 2.3450 2.2600 2.3300 2.3300 174,968
Aug 6, 2024 2.3250 2.3600 2.2350 2.2950 2.2950 268,145
Aug 5, 2024 2.3600 2.3900 2.2800 2.3200 2.3200 271,360
Aug 2, 2024 2.5550 2.5600 2.4100 2.4100 2.4100 232,885
Aug 1, 2024 2.5850 2.6200 2.5250 2.5900 2.5900 115,153
Jul 31, 2024 2.5900 2.6050 2.5450 2.5850 2.5850 136,464
Jul 30, 2024 2.5800 2.6250 2.5800 2.6000 2.6000 102,458
Jul 29, 2024 2.6350 2.6800 2.5950 2.6100 2.6100 103,328
Jul 26, 2024 2.6700 2.6700 2.5700 2.6350 2.6350 159,740
Jul 25, 2024 2.7250 2.7350 2.6050 2.6650 2.6650 286,900
Jul 24, 2024 2.7850 2.8100 2.7250 2.7350 2.7350 81,080
Jul 23, 2024 2.7700 2.8150 2.7700 2.7800 2.7800 80,036
Jul 22, 2024 2.7650 2.8200 2.7600 2.8100 2.8100 76,064
Jul 19, 2024 2.8300 2.8300 2.7500 2.7500 2.7500 166,657
Jul 18, 2024 2.8200 2.8650 2.7900 2.8350 2.8350 194,482
Jul 17, 2024 2.7800 2.8200 2.7500 2.8050 2.8050 147,779
Jul 16, 2024 2.8000 2.8050 2.7400 2.7700 2.7700 166,344
Jul 15, 2024 2.8200 2.8500 2.8050 2.8050 2.8050 77,111
Jul 12, 2024 2.8650 2.8650 2.8050 2.8250 2.8250 170,135
Jul 11, 2024 2.8800 2.8800 2.8250 2.8550 2.8550 85,271
Jul 10, 2024 2.8700 2.9300 2.8450 2.8500 2.8500 177,822
Jul 9, 2024 2.9700 2.9900 2.8700 2.8700 2.8700 208,063
Jul 8, 2024 2.9550 2.9850 2.9300 2.9550 2.9550 72,319
Jul 5, 2024 2.9850 2.9850 2.9400 2.9600 2.9600 95,475
Jul 4, 2024 2.9850 3.0000 2.9450 2.9450 2.9450 68,916
Jul 3, 2024 2.9600 3.0250 2.9600 2.9750 2.9750 99,318
Jul 2, 2024 2.9500 2.9800 2.9050 2.9400 2.9400 90,989
Jul 1, 2024 3.0550 3.0600 2.9350 2.9400 2.9400 104,740
Jun 28, 2024 2.9900 3.0500 2.9650 3.0100 3.0100 223,610
Jun 27, 2024 2.9800 3.0300 2.9500 2.9550 2.9550 99,281
Jun 26, 2024 3.0600 3.0900 2.9800 2.9800 2.9800 416,416
Jun 25, 2024 3.1200 3.1500 3.0500 3.0500 3.0500 112,284
Jun 24, 2024 3.1050 3.1800 3.1050 3.1200 3.1200 130,479
Jun 21, 2024 3.1800 3.1900 3.1200 3.1500 3.1500 94,184
Jun 20, 2024 2.9600 3.1650 2.9600 3.1600 3.1600 244,630
Jun 19, 2024 3.0300 3.0300 2.9600 3.0000 3.0000 155,829
Jun 18, 2024 2.9350 3.0350 2.9350 3.0350 3.0350 124,798
Jun 17, 2024 2.9550 3.0050 2.9200 2.9550 2.9550 140,352
Jun 14, 2024 3.0450 3.0450 2.9000 2.9200 2.9200 270,144
Jun 13, 2024 3.0750 3.1400 3.0050 3.0100 3.0100 249,497
Jun 12, 2024 3.1250 3.1800 3.0650 3.1200 3.1200 317,131
Jun 11, 2024 3.1800 3.2300 3.0700 3.0800 3.0800 637,881
Jun 10, 2024 3.1800 3.1800 3.1200 3.1500 3.1500 166,033
Jun 7, 2024 3.2100 3.2250 3.1400 3.1550 3.1550 94,273
Jun 6, 2024 3.1200 3.2450 3.1200 3.2000 3.2000 244,777
Jun 5, 2024 3.1000 3.1600 3.0600 3.1600 3.1600 146,570
Jun 4, 2024 3.1250 3.1600 3.1000 3.1000 3.1000 153,745
Jun 3, 2024 3.0900 3.1700 3.0900 3.1600 3.1600 198,708
May 31, 2024 3.2300 3.2300 3.1000 3.1100 3.1100 473,710
May 30, 2024 3.1650 3.2450 3.1650 3.2100 3.2100 84,400
May 29, 2024 3.2400 3.2400 3.1750 3.1850 3.1850 113,642
May 28, 2024 3.2200 3.3400 3.1950 3.2600 3.2600 217,205
May 27, 2024 3.2050 3.2200 3.1850 3.2100 3.2100 41,694
May 24, 2024 3.2800 3.3400 3.2000 3.2350 3.2350 395,916
May 23, 2024 3.1450 3.3000 3.1400 3.2600 3.2600 532,970
May 22, 2024 3.0900 3.1600 3.0450 3.1600 3.1600 411,593
May 21, 2024 3.2200 3.2550 3.0900 3.1050 3.1050 478,288
May 20, 2024 3.2800 3.3000 3.2150 3.2150 3.2150 211,730
May 17, 2024 3.3750 3.4100 3.2800 3.2950 3.2950 186,643
May 16, 2024 3.3650 3.4100 3.3400 3.3550 3.3550 250,974
May 15, 2024 3.2950 3.3750 3.2950 3.3550 3.3550 240,510
May 14, 2024 3.3200 3.3700 3.2650 3.3100 3.3100 354,708
May 13, 2024 3.4100 3.4500 3.2250 3.3200 3.3200 603,058
May 10, 2024 3.4000 3.4550 3.4000 3.4150 3.4150 182,466
May 9, 2024 3.5100 3.5100 3.4000 3.4050 3.4050 183,848
May 8, 2024 3.4400 3.5350 3.4400 3.4850 3.4850 144,816
May 7, 2024 3.5000 3.5000 3.4250 3.4250 3.4250 103,023
May 6, 2024 3.6250 3.6300 3.4500 3.4700 3.4700 157,808
May 3, 2024 3.5950 3.6500 3.5050 3.5200 3.5200 183,873
May 2, 2024 3.6700 3.6700 3.5250 3.5600 3.5600 218,363
Apr 30, 2024 3.5800 3.6650 3.5600 3.6300 3.6300 374,108
Apr 29, 2024 3.5200 3.6150 3.5000 3.6150 3.6150 213,635
Apr 26, 2024 3.4950 3.5600 3.4750 3.5450 3.5450 148,277
Apr 25, 2024 3.4750 3.5250 3.4150 3.5000 3.5000 228,140
Apr 24, 2024 3.4300 3.4900 3.3850 3.4250 3.4250 170,825
Apr 23, 2024 3.3550 3.4200 3.3200 3.4200 3.4200 144,787
Apr 22, 2024 3.2500 3.3750 3.2500 3.3550 3.3550 147,364
Apr 19, 2024 3.2900 3.3200 3.2000 3.2500 3.2500 281,617
Apr 18, 2024 3.3000 3.3750 3.2850 3.3400 3.3400 110,693
Apr 17, 2024 3.2700 3.3500 3.2550 3.3250 3.3250 109,479
Apr 16, 2024 3.3000 3.3050 3.2500 3.2550 3.2550 96,193
Apr 15, 2024 3.3150 3.3900 3.2700 3.2900 3.2900 104,872
Apr 12, 2024 3.3500 3.4050 3.3250 3.3350 3.3350 123,577
Apr 11, 2024 3.3100 3.3650 3.2800 3.3500 3.3500 142,237
Apr 10, 2024 3.3700 3.4050 3.3200 3.3300 3.3300 198,508
Apr 9, 2024 3.4300 3.4300 3.3200 3.3250 3.3250 625,557
Apr 8, 2024 3.4550 3.5000 3.3900 3.4050 3.4050 237,787
Apr 5, 2024 3.4800 3.5000 3.4150 3.5000 3.5000 323,622
Apr 4, 2024 3.5050 3.5100 3.4350 3.4950 3.4950 156,280
Apr 3, 2024 3.5200 3.5500 3.4400 3.4900 3.4900 225,726
Apr 2, 2024 3.6700 3.7500 3.5250 3.5600 3.5600 581,384
Mar 28, 2024 3.5900 3.6960 3.5260 3.6400 3.6400 546,245
Mar 27, 2024 3.3980 3.5840 3.3980 3.5760 3.5760 579,364
Mar 26, 2024 3.4300 3.4580 3.3360 3.3620 3.3620 358,797
Mar 25, 2024 3.5600 3.5700 3.3820 3.3820 3.3820 736,825
Mar 22, 2024 3.7300 3.7980 3.3700 3.5060 3.5060 2,334,734
Mar 21, 2024 3.5720 3.7740 3.5720 3.7000 3.7000 1,064,347
Mar 20, 2024 3.3520 3.5580 3.3520 3.5400 3.5400 614,308
Mar 19, 2024 3.4300 3.4300 3.3520 3.3700 3.3700 242,123
Mar 18, 2024 3.4240 3.5560 3.3740 3.4100 3.4100 802,337
Mar 15, 2024 3.4600 3.4640 3.3740 3.3740 3.3740 461,453
Mar 14, 2024 3.5200 3.5380 3.4220 3.4480 3.4480 379,266
Mar 13, 2024 3.5200 3.6040 3.4800 3.5200 3.5200 562,518
Mar 12, 2024 3.3420 3.4940 3.3400 3.4700 3.4700 484,162
Mar 11, 2024 3.4000 3.4180 3.2720 3.3140 3.3140 529,476
Mar 8, 2024 3.4800 3.4800 3.3640 3.4260 3.4260 409,969
Mar 7, 2024 3.4560 3.4660 3.3820 3.4320 3.4320 219,825
Mar 6, 2024 3.4200 3.4800 3.3740 3.4560 3.4560 249,971
Mar 5, 2024 3.5860 3.5860 3.3600 3.3800 3.3800 640,524
Mar 4, 2024 3.5500 3.7000 3.4800 3.5600 3.5600 652,890
Mar 1, 2024 3.5300 3.5920 3.3860 3.5120 3.5120 834,802
Feb 29, 2024 3.7220 3.7500 3.5160 3.5160 3.5160 1,195,969
Feb 28, 2024 3.7600 3.7980 3.6020 3.6800 3.6800 611,006
Feb 27, 2024 3.7720 3.8000 3.5620 3.7400 3.7400 1,068,440
Feb 26, 2024 3.4280 3.8400 3.4000 3.7280 3.7280 2,623,765
Feb 23, 2024 3.3300 3.4100 3.2760 3.4100 3.4100 714,312
Feb 22, 2024 3.0900 3.3500 3.0900 3.2900 3.2900 1,268,520
Feb 21, 2024 3.0940 3.1220 3.0660 3.0860 3.0860 252,176
Feb 20, 2024 3.0780 3.1840 3.0660 3.0940 3.0940 465,406
Feb 19, 2024 3.1240 3.1240 3.0220 3.0620 3.0620 199,582
Feb 16, 2024 3.1000 3.1680 3.0640 3.0820 3.0820 254,703
Feb 15, 2024 3.0180 3.1300 3.0160 3.0640 3.0640 382,321
Feb 14, 2024 2.9780 3.0200 2.9400 3.0120 3.0120 266,939
Feb 13, 2024 3.0700 3.0700 2.9500 2.9800 2.9800 273,547
Feb 12, 2024 2.9200 3.0700 2.9200 3.0440 3.0440 322,523
Feb 9, 2024 2.8380 2.9180 2.7580 2.9180 2.9180 474,519
Feb 8, 2024 2.8940 2.9400 2.8080 2.8380 2.8380 410,682
Feb 7, 2024 3.0940 3.1000 2.7860 2.8540 2.8540 1,047,413
Feb 6, 2024 3.0740 3.0760 3.0280 3.0640 3.0640 116,216
Feb 5, 2024 3.0300 3.1000 3.0300 3.0600 3.0600 238,725
Feb 2, 2024 3.0520 3.0800 3.0160 3.0300 3.0300 232,426
Feb 1, 2024 3.1400 3.1400 3.0480 3.0520 3.0520 172,602
Jan 31, 2024 3.0320 3.1240 3.0320 3.1120 3.1120 271,644
Jan 30, 2024 3.0800 3.0920 3.0360 3.0360 3.0360 150,670
Jan 29, 2024 3.0440 3.1120 3.0140 3.0900 3.0900 314,885
Jan 26, 2024 3.0940 3.0940 3.0160 3.0340 3.0340 387,695
Jan 25, 2024 3.1900 3.1900 3.0300 3.0740 3.0740 506,799
Jan 24, 2024 3.1200 3.2100 3.0880 3.2100 3.2100 254,094
Jan 23, 2024 3.1100 3.1180 3.0600 3.1080 3.1080 171,654
Jan 22, 2024 3.0500 3.1100 3.0320 3.0820 3.0820 155,909
Jan 19, 2024 3.0400 3.1080 3.0000 3.0420 3.0420 312,821
Jan 18, 2024 3.0940 3.1300 3.0220 3.0300 3.0300 184,399
Jan 17, 2024 3.1460 3.1460 3.0520 3.0700 3.0700 90,707
Jan 16, 2024 3.0800 3.1900 3.0760 3.1120 3.1120 172,104
Jan 15, 2024 3.0600 3.1080 3.0320 3.0920 3.0920 367,839

Related Tickers

688416.SS Zbit Semiconductor, Inc.
31.93
-1.11%
 
TPRO.MI Technoprobe S.p.A.
5.84
-2.42%
 
XS4.F ON Semiconductor Corporation
52.35
-0.61%
 
3FS.MU Kalray SA
0.9100
0.00%
 
AMSSY ams-OSRAM AG
3.5900
0.00%
 
QCOM.MX QUALCOMM Incorporated
3,253.00
+0.81%
 
0QWC.IL ams-OSRAM AG
6.08
-2.77%
 
SGM.DE STMicroelectronics N.V.
23.08
-4.07%
 
NDCVF Nordic Semiconductor ASA
9.20
0.00%
 
CML.L CML Microsystems plc
280.00
+0.90%