Italia markets close in 3 hours 54 minutes

Sekisui House, Ltd. (SKHSF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,35-0,08 (-0,34%)
Alla chiusura: 09:34AM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202423,3523,3523,3523,3523,35100
05 giu 202422,0822,0822,0822,0822,08-
04 giu 202422,0822,0822,0822,0822,08-
03 giu 202422,0822,0822,0822,0822,08-
31 mag 202422,2522,5422,0822,0822,08500
30 mag 202421,7521,7521,7521,7521,75100
29 mag 202422,3522,3521,7521,7521,75400
28 mag 202422,9522,9522,9522,9522,95100
24 mag 202422,9922,9922,9522,9522,951.000
23 mag 202422,5822,5822,5822,5822,58-
22 mag 202422,5822,5822,5822,5822,58300
21 mag 202423,4123,4123,4123,4123,41400
20 mag 202422,7122,7122,7122,7122,71200
17 mag 202423,2823,2823,2823,2823,28-
16 mag 202423,2823,2823,2823,2823,28300
15 mag 202423,2323,2323,2323,2323,231.700
14 mag 202423,4223,4323,4223,4323,43800
13 mag 202424,1524,1524,1524,1524,15-
10 mag 202424,1524,1524,1524,1524,151.100
09 mag 202424,1524,1524,1524,1524,15-
08 mag 202424,1524,1524,1524,1524,15-
07 mag 202424,1924,1924,1524,1524,153.400
06 mag 202423,6624,2423,5923,5923,593.100
03 mag 202423,9723,9723,9723,9723,9760.000
02 mag 202423,9723,9723,9723,9723,974.800
01 mag 202422,9722,9722,9722,9722,97200
30 apr 202423,2823,2823,2823,2823,28600
29 apr 202422,2722,2722,2722,2722,27-
26 apr 202423,0423,0422,2722,2722,2751.500
25 apr 202422,8822,8822,8822,8822,88200
24 apr 202423,6423,6423,6423,6423,644.100
23 apr 202422,1322,1322,1322,1322,132.500
22 apr 202421,9421,9421,9421,9421,94-
19 apr 202421,9421,9421,9421,9421,94300
18 apr 202421,9321,9321,9321,9321,93-
17 apr 202421,9321,9321,9321,9321,93300
16 apr 202422,7422,7422,7422,7422,74-
15 apr 202423,2523,4322,7422,7422,74500
12 apr 202423,4423,4423,4423,4423,441.300
11 apr 202422,8122,8122,8122,8122,81-
10 apr 202423,3423,3422,8122,8122,816.200
09 apr 202423,2723,7223,2723,7223,72800
08 apr 202422,7622,7622,7622,7622,76-
05 apr 202422,7622,7622,7622,7622,76300
04 apr 202423,5723,5723,0123,0123,01400
03 apr 202422,8322,8322,8322,8322,83-
02 apr 202422,8322,8322,8322,8322,83300
01 apr 202423,3523,3522,8322,8322,83500
28 mar 202423,1323,1323,1323,1323,13100.300
27 mar 202422,2722,2722,2722,2722,27300
26 mar 202422,7422,7422,2722,2722,27700
25 mar 202422,6322,6322,6322,6322,63-
22 mar 202423,6523,6522,6322,6322,63500
21 mar 202423,2423,2422,4822,4822,48800
20 mar 202423,1423,1423,1423,1423,14200
19 mar 202422,7322,7322,3022,5522,551.100
18 mar 202422,1622,1622,1622,1622,16-
15 mar 202422,1622,1622,1622,1622,161.600
14 mar 202422,1222,1222,1222,1222,12300
13 mar 202422,1222,1222,1222,1222,12300
12 mar 202422,7322,7322,7322,7322,731.100
11 mar 202422,6222,6222,6222,6222,62-
08 mar 202422,6222,6222,6222,6222,62-
07 mar 202422,6222,6222,6222,6222,62300
06 mar 202422,7422,7422,7422,7422,74-
05 mar 202422,7422,7422,7422,7422,74-
04 mar 202422,7422,7422,7422,7422,741.100
01 mar 202422,7822,7822,7822,7822,78500
29 feb 202422,4022,4021,8421,8421,841.000
28 feb 202421,5622,1521,5622,1522,15500
27 feb 202421,8821,8821,8821,8821,88200
26 feb 202421,8021,8121,8021,8121,81500
23 feb 202422,7322,7322,7322,7322,73800
22 feb 202421,6921,6921,6921,6921,69-
21 feb 202421,6921,6921,6921,6921,69-
20 feb 202421,6921,6921,6921,6921,69-
16 feb 202422,1522,1521,6921,6921,695.900
15 feb 202421,4322,0821,4322,0822,08400
14 feb 202421,9421,9421,9421,9421,94-
13 feb 202421,9421,9421,9421,9421,94300
12 feb 202422,3222,3222,3222,3222,32-
09 feb 202422,3222,3222,3222,3222,323.100
08 feb 202422,8722,8722,8722,8722,87-
07 feb 202422,8722,8722,8722,8722,87-
06 feb 202422,8722,8722,8722,8722,87-
05 feb 202422,8722,8722,8722,8722,87-
02 feb 202422,8722,8722,8722,8722,87300
01 feb 202422,8722,8722,8722,8722,87-
31 gen 202422,8722,8722,8722,8722,87300
30 gen 202421,9122,7921,9122,7922,791.000
30 gen 20240.4 Dividendo
29 gen 202423,2223,2223,2223,2222,82-
26 gen 202423,2223,2223,2223,2222,82300
25 gen 202422,5322,5322,5322,5322,15-
24 gen 202422,5522,5522,5322,5322,151.100
23 gen 202422,8422,8422,8422,8422,44200
22 gen 202423,6023,6023,1523,1522,76600
19 gen 202422,7322,7322,7322,7322,34900
18 gen 202422,6522,6522,6522,6522,26200
17 gen 202422,4922,4922,2222,2221,841.100
*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...