Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

La Sia S.p.A. (LASIA.MI)

Compare
3.2000
-0.0200
(-0.62%)
At close: February 28 at 3:14:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20253.18003.24003.16003.20003.20008,500
Feb 27, 20253.18003.22003.14003.22003.22009,500
Feb 26, 20253.28003.28003.12003.12003.120031,000
Feb 25, 20253.56003.66003.24003.26003.2600144,000
Feb 24, 20253.08003.52003.08003.52003.520089,500
Feb 21, 20253.02003.12003.02003.12003.120020,500
Feb 20, 20253.04003.04003.02003.02003.02002,500
Feb 19, 20253.00003.04002.94003.04003.040017,500
Feb 18, 20253.04003.04003.04003.04003.04009,500
Feb 17, 20253.08003.10003.06003.06003.060012,500
Feb 14, 20253.12003.12003.06003.08003.080013,500
Feb 13, 20253.18003.30003.08003.10003.1000117,000
Feb 12, 20252.92002.92002.90002.90002.90002,500
Feb 11, 20252.92002.92002.92002.92002.9200500
Feb 10, 20252.90002.94002.88002.88002.88004,000
Feb 7, 20252.84002.84002.76002.80002.80003,000
Feb 6, 20252.86002.86002.86002.86002.8600-
Feb 5, 20252.84002.90002.80002.86002.86005,500
Feb 4, 20252.90002.90002.90002.90002.90002,000
Feb 3, 20253.12003.12002.98002.98002.98009,500
Jan 31, 20252.84002.94002.84002.94002.94006,500
Jan 30, 20252.96002.96002.84002.86002.86006,000
Jan 29, 20252.84002.98002.78002.94002.940013,500
Jan 28, 20252.80002.88002.78002.86002.86004,500
Jan 27, 20252.76002.82002.76002.82002.82003,000
Jan 24, 20252.80002.80002.70002.78002.780017,000
Jan 23, 20252.62003.04002.62002.84002.840085,500
Jan 22, 20252.58002.64002.58002.62002.62006,000
Jan 21, 20252.52002.52002.52002.52002.5200-
Jan 20, 20252.52002.52002.52002.52002.5200500
Jan 17, 20252.58002.58002.58002.58002.58001,000
Jan 16, 20252.52002.60002.50002.56002.560010,000
Jan 15, 20252.52002.60002.48002.50002.500016,500
Jan 14, 20252.64002.68002.50002.52002.520014,000
Jan 13, 20252.68002.68002.66002.66002.66002,000
Jan 10, 20252.78002.78002.70002.72002.72002,000
Jan 9, 20252.84002.84002.84002.84002.8400-
Jan 8, 20252.94002.98002.84002.84002.840014,000
Jan 7, 20253.28003.38002.84002.98002.980052,000
Jan 6, 20252.74003.18002.70003.18003.180053,500
Jan 3, 20252.64002.76002.64002.70002.700012,500
Jan 2, 20252.60002.66002.52002.66002.66008,500
Dec 30, 20242.50002.60002.50002.58002.580011,500
Dec 27, 20242.48002.48002.48002.48002.4800500
Dec 23, 20242.48002.48002.48002.48002.48001,000
Dec 20, 20242.46002.46002.44002.44002.44002,000
Dec 19, 20242.52002.52002.52002.52002.5200-
Dec 18, 20242.50002.52002.48002.52002.52002,500
Dec 17, 20242.50002.52002.42002.48002.480011,000
Dec 16, 20242.52002.52002.52002.52002.5200-
Dec 13, 20242.56002.60002.52002.52002.52003,000
Dec 12, 20242.60002.60002.54002.54002.54004,000
Dec 11, 20242.60002.64002.54002.64002.64004,000
Dec 10, 20242.50002.66002.50002.60002.60006,000
Dec 9, 20242.50002.54002.42002.42002.42003,500
Dec 6, 20242.46002.48002.46002.48002.48002,000
Dec 5, 20242.44002.44002.44002.44002.44002,500
Dec 4, 20242.50002.50002.50002.50002.5000-
Dec 3, 20242.50002.50002.50002.50002.5000500
Dec 2, 20242.44002.44002.44002.44002.4400-
Nov 29, 20242.44002.44002.44002.44002.4400-
Nov 28, 20242.44002.44002.44002.44002.4400-
Nov 27, 20242.40002.48002.40002.44002.44004,000
Nov 26, 20242.44002.48002.44002.44002.44004,500
Nov 25, 20242.56002.56002.38002.38002.380012,500
Nov 22, 20242.58002.62002.54002.60002.600010,500
Nov 21, 20242.50002.72002.50002.50002.500036,500
Nov 20, 20242.60002.74002.46002.46002.460033,000
Nov 19, 20242.32002.78002.32002.62002.620059,500
Nov 18, 20242.32002.38002.30002.30002.30005,500
Nov 15, 20242.38002.38002.36002.36002.36002,500
Nov 14, 20242.56002.64002.38002.46002.460015,000
Nov 13, 20242.50002.54002.48002.48002.48004,000
Nov 12, 20242.50002.64002.40002.44002.440049,500
Nov 11, 20242.52002.54002.40002.50002.50007,000
Nov 8, 20242.44002.56002.44002.56002.56003,000
Nov 7, 20242.40002.60002.40002.44002.440021,000
Nov 6, 20242.26002.42002.26002.42002.42006,500
Nov 5, 20242.28002.28002.22002.28002.28002,500
Nov 4, 20242.36002.36002.30002.30002.30003,500
Nov 1, 20242.40002.40002.40002.40002.4000-
Oct 31, 20242.40002.40002.40002.40002.4000-
Oct 30, 20242.42002.42002.30002.40002.40003,000
Oct 29, 20242.48002.48002.48002.48002.4800-
Oct 28, 20242.48002.48002.48002.48002.4800500
Oct 25, 20242.48002.48002.48002.48002.4800500
Oct 24, 20242.56002.58002.50002.54002.54004,000
Oct 23, 20242.60002.60002.52002.56002.56004,000
Oct 22, 20242.66002.70002.62002.62002.62002,500
Oct 21, 20242.74002.74002.74002.74002.7400-
Oct 18, 20242.74002.74002.74002.74002.7400500
Oct 17, 20242.72002.72002.72002.72002.7200-
Oct 16, 20242.70002.72002.62002.72002.72004,500
Oct 15, 20242.68002.82002.68002.78002.78007,500
Oct 14, 20242.60002.68002.60002.68002.68002,000
Oct 11, 20242.70002.70002.60002.60002.60009,000
Oct 10, 20242.84002.88002.72002.76002.760010,000
Oct 9, 20242.70003.14002.70002.86002.860087,000
Oct 8, 20242.54002.70002.52002.70002.70009,500
Oct 7, 20242.56002.56002.44002.52002.52003,500
Oct 4, 20242.64002.64002.64002.64002.6400-
Oct 3, 20242.64002.64002.64002.64002.64001,000
Oct 2, 20242.68002.68002.68002.68002.6800-
Oct 1, 20242.64002.68002.64002.68002.68002,000
Sep 30, 20242.74002.74002.54002.68002.680016,500
Sep 27, 20242.86002.86002.68002.74002.74008,000
Sep 26, 20243.16003.16002.90002.94002.940013,500
Sep 25, 20243.20003.20003.20003.20003.2000500
Sep 24, 20243.20003.20003.20003.20003.2000500
Sep 23, 20243.24003.24003.22003.22003.22001,000
Sep 20, 20243.22003.22003.18003.18003.18001,000
Sep 19, 20243.18003.18003.14003.14003.14003,500
Sep 18, 20243.14003.18003.12003.18003.18002,500
Sep 17, 20243.14003.14003.14003.14003.1400500
Sep 16, 20243.14003.14003.14003.14003.1400500
Sep 13, 20243.14003.14003.14003.14003.1400500
Sep 12, 20243.14003.14003.14003.14003.1400500
Sep 11, 20243.14003.14003.14003.14003.1400500
Sep 10, 20243.18003.18003.14003.14003.14001,500
Sep 9, 20243.22003.22003.20003.20003.20003,000
Sep 6, 20243.24003.28003.14003.14003.14005,000
Sep 5, 20243.26003.28003.26003.28003.28001,000
Sep 3, 20243.42003.42003.22003.26003.260013,000
Sep 2, 20243.34003.70003.34003.46003.460070,000
Aug 30, 20243.10003.36003.10003.28003.280013,000
Aug 29, 20243.08003.08003.08003.08003.0800-
Aug 28, 20243.08003.08003.08003.08003.0800500
Aug 27, 20243.06003.06003.06003.06003.0600-
Aug 26, 20243.06003.06003.06003.06003.0600500
Aug 23, 20243.02003.02003.02003.02003.02001,500
Aug 22, 20243.00003.00003.00003.00003.0000-
Aug 21, 20242.90003.00002.90003.00003.00001,000
Aug 20, 20242.90002.90002.90002.90002.9000-
Aug 19, 20242.92002.92002.90002.90002.90001,500
Aug 16, 20242.96002.96002.96002.96002.96001,000
Aug 14, 20242.90002.98002.90002.98002.98001,000
Aug 13, 20242.98002.98002.98002.98002.9800-
Aug 12, 20242.98002.98002.98002.98002.9800-
Aug 9, 20242.98002.98002.98002.98002.9800-
Aug 8, 20242.98002.98002.98002.98002.9800500
Aug 7, 20242.88002.98002.86002.98002.98003,500
Aug 6, 20242.84002.84002.80002.84002.84001,500
Aug 5, 20242.92002.92002.80002.80002.80002,500
Aug 2, 20243.00003.00003.00003.00003.0000500
Aug 1, 20243.10003.10003.02003.02003.02002,500
Jul 31, 20243.10003.10003.10003.10003.1000-
Jul 30, 20243.10003.10003.10003.10003.1000500
Jul 29, 20243.06003.06003.06003.06003.0600500
Jul 26, 20243.12003.12003.06003.06003.06004,500
Jul 25, 20243.14003.14003.14003.14003.14001,500
Jul 24, 20243.20003.20003.20003.20003.2000-
Jul 23, 20243.22003.26003.20003.20003.200014,000
Jul 22, 20243.18003.20003.16003.18003.180010,500
Jul 19, 20243.14003.14003.14003.14003.1400-
Jul 18, 20243.14003.14003.12003.14003.14003,500
Jul 17, 20243.16003.16003.16003.16003.16003,000
Jul 16, 20243.22003.22003.16003.20003.20003,000
Jul 15, 20243.28003.28003.28003.28003.2800-
Jul 12, 20243.30003.30003.28003.28003.28001,000
Jul 11, 20243.26003.26003.10003.20003.20005,500
Jul 10, 20243.28003.28003.28003.28003.2800-
Jul 9, 20243.28003.28003.28003.28003.2800-
Jul 8, 20243.34003.36003.28003.28003.28003,000
Jul 5, 20243.30003.30003.30003.30003.3000500
Jul 4, 20243.40003.40003.40003.40003.4000-
Jul 3, 20243.40003.40003.40003.40003.4000-
Jul 2, 20243.40003.40003.40003.40003.4000500
Jul 1, 20243.38003.40003.38003.40003.40001,500
Jun 28, 20243.32003.32003.32003.32003.3200500
Jun 27, 20243.38003.38003.32003.32003.32003,000
Jun 26, 20243.40003.40003.40003.40003.4000-
Jun 25, 20243.38003.40003.38003.40003.40001,000
Jun 24, 20243.48003.48003.46003.46003.46002,500
Jun 21, 20243.48003.48003.48003.48003.4800500
Jun 20, 20243.52003.54003.48003.52003.52007,000
Jun 19, 20243.50003.72003.50003.60003.600031,500
Jun 18, 20243.34003.70003.34003.54003.540042,500
Jun 17, 20243.00003.30003.00003.30003.300012,000
Jun 14, 20243.10003.10003.10003.10003.10001,000
Jun 13, 20243.18003.18003.16003.16003.16001,500
Jun 12, 20243.28003.28003.28003.28003.2800-
Jun 11, 20243.24003.28003.06003.28003.28006,500
Jun 10, 20243.24003.24003.24003.24003.24001,000
Jun 7, 20243.36003.36003.22003.26003.26004,500
Jun 6, 20243.42003.42003.40003.40003.40002,000
Jun 5, 20243.48003.48003.48003.48003.4800500
Jun 4, 20243.54003.56003.40003.42003.42009,000
Jun 3, 20243.60003.76003.44003.54003.540025,500
May 31, 20243.54003.96003.46003.58003.580097,000
May 30, 20243.48003.56003.38003.54003.540016,500
May 29, 20243.48003.48003.48003.48003.4800500
May 28, 20243.40003.40003.40003.40003.4000500
May 27, 20243.62003.62003.42003.42003.420010,500
May 24, 20243.60003.70003.60003.62003.620028,000
May 23, 20243.72003.74003.60003.64003.64004,500
May 22, 20243.74003.74003.74003.74003.7400-
May 21, 20243.64003.74003.64003.74003.74001,000
May 20, 20243.82003.82003.82003.82003.8200500
May 17, 20243.80003.80003.80003.80003.8000-
May 16, 20243.80003.80003.72003.80003.80004,500
May 15, 20243.76003.76003.76003.76003.7600500
May 14, 20244.00004.00003.86003.90003.90008,000
May 13, 2024 0.2668 Dividend
May 13, 20244.00004.00003.86004.00004.00003,500
May 10, 20244.18004.18004.14004.14003.873213,500
May 9, 20244.16004.16004.16004.16003.8919-
May 8, 20244.16004.16004.16004.16003.8919-
May 7, 20244.16004.16004.16004.16003.8919500
May 6, 20244.16004.16004.06004.06003.79841,500
May 3, 20244.08004.10004.08004.10003.83581,000
May 2, 20244.20004.20004.00004.06003.79844,500
Apr 30, 20244.22004.22004.20004.20003.92933,500
Apr 29, 20244.28004.28004.28004.28004.0042-
Apr 26, 20244.28004.28004.28004.28004.0042-
Apr 25, 20244.28004.28004.28004.28004.0042-
Apr 24, 20244.28004.28004.28004.28004.0042-
Apr 23, 20244.28004.28004.28004.28004.0042-
Apr 22, 20244.28004.28004.28004.28004.0042-
Apr 19, 20244.28004.28004.28004.28004.0042-
Apr 18, 20244.28004.28004.28004.28004.0042-
Apr 17, 20244.28004.28004.28004.28004.0042-
Apr 16, 20244.26004.28004.26004.28004.004231,500
Apr 15, 20244.28004.28004.28004.28004.0042-
Apr 12, 20244.28004.28004.28004.28004.0042-
Apr 11, 20244.28004.28004.28004.28004.0042-
Apr 10, 20244.28004.28004.28004.28004.0042-
Apr 9, 20244.34004.42004.28004.28004.00422,000
Apr 8, 20244.26004.26004.26004.26003.9855-
Apr 5, 20244.30004.42004.26004.26003.9855127,500
Apr 4, 20244.36004.36004.24004.34004.06035,000
Apr 3, 20244.36004.36004.36004.36004.0790160,000
Apr 2, 20244.40004.40004.36004.36004.07902,500
Mar 28, 20244.52004.60004.38004.46004.172654,500
Mar 27, 20244.30004.70004.30004.70004.397110,000
Mar 26, 20244.40004.44004.40004.44004.15396,500
Mar 25, 20244.42004.42004.42004.42004.13521,500
Mar 22, 20244.46004.50004.40004.40004.11642,500
Mar 21, 20244.48004.48004.48004.48004.1913-
Mar 20, 20244.48004.48004.48004.48004.191350,500
Mar 19, 20244.48004.62004.48004.50004.21003,500
Mar 18, 20244.52004.52004.52004.52004.2287-
Mar 15, 20244.52004.52004.52004.52004.2287-
Mar 14, 20244.52004.52004.52004.52004.2287-
Mar 13, 20244.52004.52004.52004.52004.228744,000
Mar 12, 20244.28004.60004.00004.52004.228749,500
Mar 11, 20244.36004.36004.36004.36004.0790500
Mar 8, 20244.54004.54004.54004.54004.24741,000
Mar 7, 20244.72004.72004.72004.72004.4158-
Mar 6, 20244.72004.72004.72004.72004.4158-
Mar 5, 20244.74004.74004.72004.72004.41583,000
Mar 4, 20245.15005.15004.78004.78004.472015,500
Mar 1, 20245.30005.30005.25005.25004.91171,000
Feb 29, 20245.45005.45005.40005.40005.05203,000
Feb 28, 20245.60005.60005.45005.45005.09881,000

Related Tickers

DATA.MI Datrix S.p.A.
1.4950
+2.40%
 
MARK Remark Holdings, Inc.
0.0600
+12.57%
 
NEXI.MI Nexi S.p.A.
5.06
+9.00%
 
STNE StoneCo Ltd.
9.25
-1.70%
 
MLGO MicroAlgo Inc.
4.1700
-3.70%
 
PLTR Palantir Technologies Inc.
84.92
+0.18%
 
MSFT Microsoft Corporation
396.99
+1.14%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.