Italia markets close in 10 minutes

Seadrill Limited (P4F.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,64-1,30 (-2,77%)
In data: 03:29PM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202447,1447,1445,5645,6445,641
09 mag 202446,5046,9446,5046,9446,94-
08 mag 202446,3446,3444,7844,7844,78-
07 mag 202445,8845,8844,4844,4844,48-
06 mag 202445,4645,4644,1044,6644,66-
03 mag 202444,6644,6642,8443,5643,56-
02 mag 202443,8443,8441,7441,7641,76-
30 apr 202445,7445,7444,1044,1044,10-
29 apr 202445,7645,7644,3244,3244,32-
26 apr 202443,7844,3243,7844,3244,32-
25 apr 202444,2644,3844,1644,3844,38-
24 apr 202445,3445,3444,5644,5644,56-
23 apr 202444,8244,8244,3244,3244,32-
22 apr 202444,4844,4844,1244,2044,20-
19 apr 202443,8844,2843,8844,2844,28-
18 apr 202444,5244,6244,5244,6244,62-
17 apr 202445,9646,3845,7645,7645,761
16 apr 202446,2246,2245,9245,9245,92-
15 apr 202446,2246,6646,2246,6646,66-
12 apr 202447,0447,6447,0447,6447,64-
11 apr 202447,1247,4847,1247,1447,14-
10 apr 202446,2246,2645,9045,9045,90-
09 apr 202446,5046,7046,5046,7046,70-
08 apr 202446,8846,8846,4246,4446,44-
05 apr 202446,1446,3046,1246,1246,12-
04 apr 202446,9846,9846,4046,4046,40-
03 apr 202445,4845,4845,1245,2645,26-
02 apr 202444,9044,9044,3244,3244,32-
28 mar 202444,2545,8544,2545,8545,85-
27 mar 202443,7545,3543,7545,3545,35-
26 mar 202443,9545,2543,6543,6543,65-
25 mar 202443,6545,0043,6544,0044,00-
22 mar 202444,1045,1543,3043,3043,30-
21 mar 202443,6545,8043,6543,7543,75-
20 mar 202443,9545,3543,5043,5043,50-
19 mar 202443,6545,0543,6543,8043,80-
18 mar 202442,9044,6542,9043,4043,40-
15 mar 202444,6544,6543,2543,2543,25-
14 mar 202442,0043,8542,0043,6043,60-
13 mar 202441,3542,8041,3541,8541,85-
12 mar 202441,0042,8541,0041,0541,05-
11 mar 202440,8042,1040,6040,6040,60-
08 mar 202440,0541,7540,0541,7541,75-
07 mar 202438,8541,3038,8541,3041,30-
06 mar 202438,8040,5538,8040,5540,55-
05 mar 202439,2540,2039,2540,1540,15-
04 mar 202439,0040,0039,0040,0040,00-
01 mar 202437,3038,7037,3038,7038,701
29 feb 202437,3038,2036,1036,1036,10-
28 feb 202438,0038,4538,0038,4538,45-
27 feb 202437,9039,0037,9039,0039,00-
26 feb 202437,8538,8537,8538,6538,65-
23 feb 202438,5539,6538,5539,1539,15-
22 feb 202437,1538,3037,1538,2038,203
21 feb 202436,5037,4036,5037,4037,40-
20 feb 202437,7038,6537,7037,9037,90-
19 feb 202437,6538,8037,6538,8038,80-
16 feb 202437,8538,9037,8538,4538,45-
15 feb 202438,1539,4038,1538,3038,3012
14 feb 202438,6539,8038,6539,7539,75-
13 feb 202438,9039,9038,9039,8539,85-
12 feb 202438,7540,6038,7540,6040,60-
09 feb 202438,8040,1038,8040,1040,10-
08 feb 202438,0039,4038,0039,0539,05-
07 feb 202438,4539,5538,4539,5539,55-
06 feb 202436,9538,8036,9538,8038,80-
05 feb 202438,0039,4038,0039,4039,40-
02 feb 202438,0539,1038,0538,3538,35-
01 feb 202438,2539,8538,2539,8539,85-
31 gen 202440,1040,1040,1040,1040,10-
30 gen 202441,0541,0541,0541,0541,05-
29 gen 202441,8541,8541,8541,8541,85-
26 gen 202440,0040,0040,0040,0040,00-
25 gen 202441,3541,3541,3541,3541,35-
24 gen 202441,0541,0541,0541,0541,05-
23 gen 202441,2041,2040,5540,5540,55100
22 gen 202440,9540,9540,9540,9540,95-
19 gen 202441,0541,0541,0541,0541,05-
18 gen 202440,1540,1540,1540,1540,15-
17 gen 202439,9539,9539,9539,9539,95-
16 gen 202440,9540,9540,9540,9540,95-
15 gen 202439,9539,9539,9539,9539,95-
12 gen 202439,9539,9539,9539,9539,95-
11 gen 202439,6539,6539,6539,6539,65-
10 gen 202439,9539,9539,9539,9539,95-
09 gen 202440,7040,7040,7040,7040,70-
08 gen 202441,9541,9541,9541,9541,95-
05 gen 202442,5042,5042,5042,5042,50-
04 gen 202441,8541,8541,8541,8541,85-
03 gen 202442,2043,0042,2043,0043,0026
02 gen 202442,0542,5042,0542,5042,5023
29 dic 202341,7541,7541,7541,7541,75-
28 dic 202341,7541,7541,7541,7541,75-
27 dic 202342,6042,6042,6042,6042,60-
22 dic 202339,8539,8539,8539,8539,85-
21 dic 202339,4539,4539,4539,4539,45-
20 dic 202340,1040,1040,1040,1040,10-
19 dic 202339,8039,8039,8039,8039,80-
18 dic 202339,7539,9039,7539,9039,9026
15 dic 202339,5539,5539,5539,5539,55-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...