Italia markets close in 4 hours 38 minutes

SES SA (SES.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,18-0,05 (-0,86%)
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 20245,185,185,185,185,1850
28 mag 20245,225,225,225,225,22-
27 mag 20245,115,115,115,115,11-
24 mag 20245,095,095,095,095,09-
23 mag 20245,135,135,135,135,13-
22 mag 20245,265,265,265,265,26-
21 mag 20245,155,155,155,155,15-
20 mag 20245,185,195,185,195,1950
17 mag 20245,015,015,015,015,01-
16 mag 20244,944,944,944,944,94-
15 mag 20244,854,854,854,854,85-
14 mag 20244,624,624,624,624,62-
13 mag 20244,634,634,634,634,63-
10 mag 20244,624,624,624,624,62-
09 mag 20244,654,654,624,624,62-
08 mag 20244,644,644,644,644,64-
07 mag 20244,614,614,614,614,61-
06 mag 20244,594,594,594,594,59-
03 mag 20244,664,664,664,664,66-
02 mag 20244,654,654,654,654,65-
30 apr 20245,245,244,304,324,322.001
29 apr 20245,525,525,525,525,52-
26 apr 20245,435,435,435,435,43-
25 apr 20245,495,495,495,495,49-
24 apr 20245,665,665,665,665,66-
23 apr 20245,665,665,665,665,66-
22 apr 20245,575,575,575,575,57-
19 apr 20245,435,435,435,435,43-
18 apr 20245,415,505,415,505,501.000
17 apr 20245,435,435,435,435,43-
16 apr 20245,415,505,415,505,5070
16 apr 20240.5 Dividendo
15 apr 20246,146,146,146,145,64-
12 apr 20246,136,136,136,135,63-
11 apr 20246,076,076,076,075,57-
10 apr 20246,166,166,166,165,66-
09 apr 20246,076,076,076,075,57-
08 apr 20246,016,016,016,015,52-
05 apr 20245,995,995,995,995,51-
04 apr 20246,106,106,106,105,60-
03 apr 20246,116,116,116,115,61-
02 apr 20246,086,086,086,085,58-
28 mar 20246,016,016,016,015,52-
27 mar 20246,056,056,056,055,55-
26 mar 20246,036,036,036,035,54-
25 mar 20246,096,096,096,095,59-
22 mar 20246,106,106,106,105,60-
21 mar 20245,955,955,955,955,47-
20 mar 20245,785,785,785,785,31-
19 mar 20245,905,905,905,905,42-
18 mar 20245,905,905,905,905,42-
15 mar 20246,016,016,016,015,52-
14 mar 20246,056,056,056,055,55-
13 mar 20246,306,306,306,305,79-
12 mar 20246,176,176,176,175,67-
11 mar 20246,206,206,206,205,69-
08 mar 20246,166,166,166,165,66-
07 mar 20245,955,955,945,945,467.650
06 mar 20245,935,985,915,985,49-
05 mar 20245,995,995,845,935,45-
04 mar 20246,066,065,976,015,52-
01 mar 20245,946,305,946,055,55-
29 feb 20246,136,145,935,935,44-
28 feb 20246,306,306,286,285,76-
27 feb 20246,046,286,046,285,77-
26 feb 20246,036,055,946,055,56-
23 feb 20246,136,135,996,045,55-
22 feb 20245,976,115,976,115,62-
21 feb 20245,936,025,935,935,44-
20 feb 20246,236,235,945,945,46-
19 feb 20246,076,226,076,205,69-
16 feb 20246,186,196,106,115,61-
15 feb 20246,056,186,056,175,67-
14 feb 20246,016,116,016,035,54-
13 feb 20245,976,035,976,015,52-
12 feb 20245,845,995,845,995,51-
09 feb 20245,865,865,805,825,35-
08 feb 20245,785,895,765,865,39-
07 feb 20245,615,835,615,795,32-
06 feb 20245,925,925,615,615,15-
05 feb 20245,905,925,885,885,40-
02 feb 20245,865,935,865,895,41-
01 feb 20245,645,845,645,835,35-
31 gen 20245,745,745,645,685,21-
30 gen 20245,755,805,745,745,27-
29 gen 20245,965,965,665,735,26710
26 gen 20245,865,965,815,965,471.000
25 gen 20245,885,885,805,865,38-
24 gen 20245,905,935,875,885,40-
23 gen 20245,825,915,805,895,41-
22 gen 20245,805,855,785,805,32-
19 gen 20245,795,795,725,785,30-
18 gen 20245,885,885,745,745,27-
17 gen 20245,945,945,845,845,36-
16 gen 20245,996,025,995,995,51-
15 gen 20246,036,055,996,015,52-
12 gen 20245,996,035,996,015,52-
11 gen 20246,136,135,955,955,47-
10 gen 20246,096,166,086,115,61201
09 gen 20245,996,115,946,115,61600
*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...