Milan - Delayed Quote EUR

SG Company S.p.A. (SGC.MI)

Compare
0.2740
-0.0140
(-4.79%)
As of 2:29:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.28000.28000.27200.27400.2740126,750
Apr 3, 20250.28800.28800.28000.28800.2880223,500
Apr 2, 20250.27800.29200.27800.28800.2880436,500
Apr 1, 20250.28800.28800.27400.27800.278099,750
Mar 31, 20250.28400.29000.27200.28000.2800277,500
Mar 28, 20250.27600.28400.26600.28000.2800246,750
Mar 27, 20250.28800.28800.28200.28200.282027,750
Mar 26, 20250.28400.28400.27400.28000.2800183,000
Mar 25, 20250.28800.29000.28000.28200.2820151,500
Mar 24, 20250.27400.28600.27000.28200.2820517,500
Mar 21, 20250.27400.29000.26400.26800.2680422,250
Mar 20, 20250.26800.27200.26600.27200.2720228,750
Mar 19, 20250.26800.27000.26800.27000.27003,750
Mar 18, 20250.27200.27200.26600.27000.270033,750
Mar 17, 20250.26800.27200.26600.26800.2680575,250
Mar 14, 20250.26000.26800.25000.26600.2660454,500
Mar 13, 20250.25800.26600.25800.26600.266039,000
Mar 12, 20250.26400.26400.25800.26400.2640918,750
Mar 11, 20250.25400.26200.25400.26200.262072,750
Mar 10, 20250.25400.26000.25200.25600.256093,750
Mar 7, 20250.26600.26600.25000.25000.250097,500
Mar 6, 20250.26200.26800.25800.26400.264046,500
Mar 5, 20250.26200.26200.26000.26000.26007,500
Mar 4, 20250.26400.26800.26200.26800.268072,750
Mar 3, 20250.25800.26600.25600.26600.2660307,500
Feb 28, 20250.25600.26200.25600.26200.262012,750
Feb 27, 20250.25600.26400.25000.26200.2620183,750
Feb 26, 20250.25600.25800.25000.25400.254076,500
Feb 25, 20250.25200.25600.25200.25600.256021,750
Feb 24, 20250.25400.25800.24600.25800.2580306,000
Feb 21, 20250.25000.26000.25000.25800.258038,250
Feb 20, 20250.25200.25600.24800.25200.252058,500
Feb 19, 20250.25400.25400.24400.24800.2480258,000
Feb 18, 20250.25600.26000.25400.26000.2600278,250
Feb 17, 20250.25000.25800.25000.25800.25803,750
Feb 14, 20250.25800.25800.25600.25800.25802,250
Feb 13, 20250.25800.25800.25800.25800.2580-
Feb 12, 20250.25000.26000.24600.25800.2580649,500
Feb 11, 20250.25600.25600.23600.25400.2540543,750
Feb 10, 20250.25800.26200.25000.25400.2540581,250
Feb 7, 20250.26000.26200.26000.26200.262059,250
Feb 6, 20250.26400.26400.26000.26000.260090,000
Feb 5, 20250.26400.26600.26200.26200.262018,750
Feb 4, 20250.26600.26600.26000.26200.2620109,500
Feb 3, 20250.26600.27400.25800.26400.26401,206,750
Jan 31, 20250.27600.28200.26800.27200.2720113,250
Jan 30, 20250.28000.28000.26200.27800.2780325,500
Jan 29, 20250.27400.28400.27000.27400.2740437,250
Jan 28, 20250.27000.27600.26600.26800.2680155,250
Jan 27, 20250.27200.27800.27000.27600.276054,750
Jan 24, 20250.28200.28200.26600.28000.2800143,250
Jan 23, 20250.27200.28400.27000.28000.2800501,000
Jan 22, 20250.28200.28600.26200.26800.2680769,500
Jan 21, 20250.26600.29200.26000.28800.28801,029,750
Jan 20, 20250.25200.26200.25000.26200.2620152,250
Jan 17, 20250.25000.26000.24200.25200.2520140,250
Jan 16, 20250.25600.25600.25000.25000.250031,500
Jan 15, 20250.25200.25600.24800.25600.2560214,500
Jan 14, 20250.24000.25600.23800.25200.2520315,750
Jan 13, 20250.24800.24800.23800.24000.240056,250
Jan 10, 20250.25400.25400.24200.24800.2480243,000
Jan 9, 20250.24800.25000.24600.25000.250045,750
Jan 8, 20250.25000.25600.24800.25200.252025,500
Jan 7, 20250.25800.25800.25800.25800.2580750
Jan 6, 20250.24800.25400.24800.25400.254074,250
Jan 3, 20250.25000.25400.24000.25400.2540108,750
Jan 2, 20250.24600.24600.24000.24600.246015,000
Dec 30, 20240.24600.24800.24000.24200.242043,500
Dec 27, 20240.24800.25000.24400.24600.246066,000
Dec 23, 20240.24600.25600.24600.25000.250096,000
Dec 20, 20240.24800.24800.24600.24600.246012,000
Dec 19, 20240.24200.24600.24200.24600.246012,000
Dec 18, 20240.25000.25000.25000.25000.2500-
Dec 17, 20240.24800.25000.24600.25000.250045,750
Dec 16, 20240.25200.25800.25200.25400.254027,750
Dec 13, 20240.26200.26200.25400.25800.2580369,750
Dec 12, 20240.26200.26800.25200.26200.26201,120,500
Dec 11, 20240.26000.26400.25000.26200.26201,608,750
Dec 10, 20240.25400.26000.25400.26000.2600261,000
Dec 9, 20240.25400.25800.25000.25600.2560139,500
Dec 6, 20240.25200.26600.24200.25600.2560427,500
Dec 5, 20240.25000.25600.24600.25400.2540112,500
Dec 4, 20240.24600.25600.23600.25200.2520226,500
Dec 3, 20240.25200.25600.24200.24600.2460199,500
Dec 2, 20240.23000.24200.23000.24200.2420149,250
Nov 29, 20240.24000.24000.22800.23200.2320119,250
Nov 28, 20240.23200.24200.23200.24000.240081,000
Nov 27, 20240.23600.24000.23200.23200.2320105,750
Nov 26, 20240.23600.23600.23000.23000.23003,750
Nov 25, 20240.23000.23800.23000.23800.238034,500
Nov 22, 20240.23000.23200.23000.23000.23007,500
Nov 21, 20240.22600.23200.22200.23200.2320269,250
Nov 20, 20240.23000.23200.22400.23000.2300220,500
Nov 19, 20240.24000.24000.22800.23400.2340174,000
Nov 18, 20240.24200.24600.24000.24600.246061,500
Nov 15, 20240.24600.24600.23800.24200.242016,500
Nov 14, 20240.24000.24600.23800.24600.246070,500
Nov 13, 20240.24000.24800.24000.24600.246041,250
Nov 12, 20240.25200.26000.23600.24600.2460540,750
Nov 11, 20240.25400.25400.24600.25200.2520261,750
Nov 8, 20240.25400.26000.25200.25600.2560125,250
Nov 7, 20240.25200.25800.24600.25400.2540114,750
Nov 6, 20240.25800.26200.25800.26000.2600183,000
Nov 5, 20240.25800.26000.25600.26000.260030,000
Nov 4, 20240.25600.25800.25600.25600.256024,000
Nov 1, 20240.25400.26200.25400.26200.262088,500
Oct 31, 20240.26200.26600.25800.25800.2580102,000
Oct 30, 20240.26600.27000.25800.26400.2640106,500
Oct 29, 20240.25800.26800.25200.26800.2680199,500
Oct 28, 20240.26400.27200.25800.26400.2640106,500
Oct 25, 20240.26800.27400.26400.26800.268098,250
Oct 24, 20240.26400.26800.26200.26800.268060,000
Oct 23, 20240.27000.27200.26000.26600.2660617,250
Oct 22, 20240.27000.27000.26400.26600.266024,000
Oct 21, 20240.26200.27400.26200.27000.2700214,500
Oct 18, 20240.26600.26800.25600.25800.2580223,500
Oct 17, 20240.26000.26800.25600.26600.2660357,750
Oct 16, 20240.26000.26800.25400.25800.2580279,000
Oct 15, 20240.28000.28000.25400.25800.2580260,250
Oct 14, 20240.27800.28400.26200.27000.2700622,500
Oct 11, 20240.27400.28800.27000.27400.2740950,250
Oct 10, 20240.26600.28800.25800.27000.27001,527,750
Oct 9, 20240.25400.26000.24200.26000.2600333,750
Oct 8, 20240.25800.26000.25200.25400.2540117,000
Oct 7, 20240.25000.26000.25000.25600.2560124,500
Oct 4, 20240.24800.25000.24200.25000.250099,000
Oct 3, 20240.24600.24600.24600.24600.2460-
Oct 2, 20240.24600.24600.23600.24600.246061,500
Oct 1, 20240.26000.26200.24000.24200.2420459,000
Sep 30, 20240.27800.28400.25000.25600.2560691,500
Sep 27, 20240.26600.27600.26600.26800.2680281,250
Sep 26, 20240.28000.28600.26800.27600.2760127,500
Sep 25, 20240.29000.29000.28000.28200.2820329,250
Sep 24, 20240.27200.30200.27200.28400.28402,472,000
Sep 23, 20240.27200.27200.26200.27000.270064,500
Sep 20, 20240.28000.28600.26800.26800.2680199,500
Sep 19, 20240.28200.28200.28200.28200.2820-
Sep 18, 20240.28400.28400.27800.28200.282027,000
Sep 17, 20240.27400.28000.27200.27800.2780164,250
Sep 16, 20240.26800.28200.26800.28000.2800538,500
Sep 13, 20240.26800.27000.25800.26800.2680309,000
Sep 12, 20240.24200.26600.24200.26200.2620366,000
Sep 11, 20240.24400.24400.24400.24400.24405,250
Sep 10, 20240.24800.25400.23400.24400.2440208,500
Sep 9, 20240.23600.25800.23600.25600.2560295,500
Sep 6, 20240.23200.23800.23200.23800.23802,250
Sep 5, 20240.24000.24000.24000.24000.24005,250
Sep 4, 20240.24200.24200.24000.24000.240021,750
Sep 3, 20240.24600.24600.24600.24600.2460-
Sep 2, 20240.24600.24600.24600.24600.24603,000
Aug 30, 20240.23400.24000.23400.24000.24006,000
Aug 29, 20240.24400.24400.24400.24400.2440-
Aug 28, 20240.24400.24400.24400.24400.2440-
Aug 27, 20240.24400.24400.24400.24400.2440750
Aug 26, 20240.24000.24000.24000.24000.2400-
Aug 23, 20240.24000.24000.23600.24000.240050,250
Aug 22, 20240.23600.23600.23600.23600.23604,500
Aug 21, 20240.23800.24400.23800.24000.240099,750
Aug 20, 20240.24200.24200.24000.24000.24003,000
Aug 19, 20240.23400.23800.23400.23800.238015,750
Aug 16, 20240.22600.23000.22600.23000.230039,000
Aug 14, 20240.22400.22400.22000.22400.224030,750
Aug 13, 20240.22800.22800.22200.22400.224027,000
Aug 12, 20240.23200.23200.22400.22400.224087,750
Aug 9, 20240.24000.24000.23000.23000.230024,000
Aug 8, 20240.23800.23800.23800.23800.2380-
Aug 7, 20240.23200.23800.23200.23800.238021,000
Aug 6, 20240.22400.23000.22200.23000.230033,000
Aug 5, 20240.23600.23600.22800.23000.230086,250
Aug 2, 20240.24000.24400.23600.24400.244036,750
Aug 1, 20240.24800.25200.24600.24800.248060,000
Jul 31, 20240.25200.25400.24400.24800.248044,250
Jul 30, 20240.25800.25800.24800.25400.254016,500
Jul 29, 20240.25200.25600.25000.25400.254018,000
Jul 26, 20240.24600.25200.24200.24400.2440198,000
Jul 25, 20240.26600.26600.24200.25000.2500331,500
Jul 24, 20240.26600.26800.26600.26600.26605,250
Jul 23, 20240.26000.26600.25800.26600.266054,750
Jul 22, 20240.26600.27000.26200.26600.2660105,000
Jul 19, 20240.26200.26600.26000.26600.266078,000
Jul 18, 20240.26400.26400.25400.26000.260071,250
Jul 17, 20240.26000.26400.25800.25800.258027,000
Jul 16, 20240.26400.26600.25800.26600.266090,000
Jul 15, 20240.27200.27200.26400.26800.268029,250
Jul 12, 20240.26600.27600.26000.26800.2680249,000
Jul 11, 20240.27400.27800.26000.26600.2660465,000
Jul 10, 20240.26400.27600.26200.27400.2740273,000
Jul 9, 20240.25600.26200.25600.26000.260011,250
Jul 8, 20240.26200.26200.25000.26000.2600265,500
Jul 5, 20240.26000.26200.25400.26200.2620125,250
Jul 4, 20240.27200.27200.25600.26200.2620321,000
Jul 3, 20240.26600.27400.26400.27200.2720307,500
Jul 2, 20240.26200.26800.26000.26800.268097,500
Jul 1, 20240.27800.28600.26200.27000.2700476,250
Jun 28, 20240.26600.27000.26000.26600.2660396,750
Jun 27, 20240.26000.26000.25800.25800.25806,000
Jun 26, 20240.26000.26200.25000.25800.2580264,750
Jun 25, 20240.25400.25400.25400.25400.25403,000
Jun 24, 20240.26000.26400.25600.26400.264096,000
Jun 21, 20240.26600.27200.25800.26200.2620185,250
Jun 20, 20240.26000.27800.26000.26800.2680226,500
Jun 19, 20240.26000.26800.26000.26000.260075,000
Jun 18, 20240.26200.26600.25600.26600.266033,000
Jun 17, 20240.26800.27200.26200.27000.270025,500
Jun 14, 20240.26400.26400.26000.26400.264025,500
Jun 13, 20240.26600.27000.25600.27000.2700144,750
Jun 12, 20240.26600.27600.26200.27000.2700113,250
Jun 11, 20240.27200.27400.26200.26200.262069,000
Jun 10, 20240.27200.28000.27200.27200.272024,750
Jun 7, 20240.28000.28000.27800.28000.280012,000
Jun 6, 20240.28600.29200.28000.28200.2820312,000
Jun 5, 20240.27600.29400.27200.29200.2920681,750
Jun 4, 20240.26600.27600.25800.27600.2760315,000
Jun 3, 20240.26600.27600.25600.26600.2660134,250
May 31, 20240.26800.28000.25600.26600.2660395,250
May 30, 20240.26000.27800.24600.26800.2680468,000
May 29, 20240.27200.27200.25800.26200.2620450,750
May 28, 20240.28800.29200.26200.27600.2760609,000
May 27, 20240.27200.29400.27200.28800.28801,463,250
May 24, 20240.27000.27600.25400.27000.2700546,000
May 23, 20240.23800.26800.23600.26400.26401,107,000
May 22, 20240.25200.25400.23600.24400.2440465,000
May 21, 20240.26000.26600.24200.24800.24801,586,250
May 20, 20240.22200.25400.20200.25400.25401,598,250
May 17, 20240.22200.24200.21200.22000.22001,129,500
May 16, 20240.21000.21600.20000.21600.2160218,250
May 15, 20240.21400.21800.21000.21000.210061,500
May 14, 20240.22400.22400.20600.21000.2100728,250
May 13, 20240.22400.22600.22400.22600.22609,000
May 10, 20240.22000.22600.21800.22400.224078,000
May 9, 20240.22400.22400.22400.22400.2240-
May 8, 20240.22400.22400.22000.22400.224064,500
May 7, 20240.22800.22800.22800.22800.228031,500
May 6, 20240.22600.22600.22200.22600.226089,250
May 3, 20240.22400.23200.22400.23200.232066,750
May 2, 20240.22600.23200.22000.23200.2320474,000
Apr 30, 20240.23400.23600.22800.23200.2320117,000
Apr 29, 20240.22400.23400.22400.23400.23408,250
Apr 26, 20240.22800.23800.22400.23000.230075,000
Apr 25, 20240.22600.22800.22600.22800.22806,000
Apr 24, 20240.22600.22600.22000.22400.224087,750
Apr 23, 20240.22600.23600.22400.23000.2300333,000
Apr 22, 20240.23000.23000.23000.23000.2300-
Apr 19, 20240.23000.23000.23000.23000.2300-
Apr 18, 20240.22200.23000.22000.23000.230045,000
Apr 17, 20240.22400.22400.22400.22400.224017,250
Apr 16, 20240.22400.22800.22200.22800.228088,500
Apr 15, 20240.23000.23200.22400.22600.2260375,000
Apr 12, 20240.23600.24000.23000.23000.2300111,000
Apr 11, 20240.23600.23600.23600.23600.23609,000
Apr 10, 20240.23400.24000.23400.23800.2380198,750
Apr 9, 20240.24000.24000.24000.24000.240054,000
Apr 8, 20240.23000.23600.23000.23600.23606,750
Apr 5, 20240.24000.24000.23200.23400.2340123,000
Apr 4, 20240.24400.24400.24400.24400.24401,500