Italia markets closed

Sea Limited (0A3T.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,40+2,25 (+3,16%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202472,2074,3171,7773,4073,4012.000
16 mag 202469,1072,3269,0571,1571,1513.476
15 mag 202466,8568,8866,6068,1068,109.440
14 mag 202463,6569,6463,0667,3567,3546.525
13 mag 202465,0064,8963,6063,7563,757.288
10 mag 202466,3567,2464,5066,3566,358.573
09 mag 202466,6567,0065,8966,7566,755.000
08 mag 202464,9065,6963,1964,9064,9012.053
07 mag 202465,8066,2264,7065,6065,604.798
03 mag 202464,5066,8264,3965,4065,4012.345
02 mag 202463,0564,0063,1362,9562,956.427
01 mag 202462,4562,8961,5261,9061,907.952
30 apr 202464,6064,1462,6763,1563,153.025
29 apr 202463,4564,3362,0363,4563,455.039
26 apr 202464,0063,7962,1162,7562,7511.157
25 apr 202462,5563,2261,3562,3562,3528.399
24 apr 202463,2564,5262,2863,3563,3530.784
23 apr 202460,8062,5960,2962,0562,0527.381
22 apr 202455,7561,7657,7357,9057,9040.264
19 apr 202455,7556,7354,9856,4056,4011.244
18 apr 202456,5058,1355,6357,9057,9085.016
17 apr 202455,6557,0054,8855,6555,6561.933
16 apr 202451,8557,2351,5156,6056,6066.900
15 apr 202452,9053,6352,4653,1053,1010.654
12 apr 202455,3555,3053,7354,5554,553.859
11 apr 202456,4056,6855,3756,0056,0026.312
10 apr 202457,4058,4056,1757,5057,506.566
09 apr 202456,3057,3156,2057,1057,1027.057
08 apr 202455,1556,5455,2656,1056,1016.644
05 apr 202453,2055,2853,4154,8554,8529.692
04 apr 202453,8056,0954,2055,2555,2514.603
03 apr 202454,4555,0652,7654,3554,3518.310
02 apr 202454,0554,2152,8253,7053,706.895
28 mar 202453,4054,5352,4153,6053,606.156
27 mar 202455,5555,5953,1153,1053,1016.075
26 mar 202455,0556,7354,8556,3056,3038.335
25 mar 202454,9555,7754,1454,6554,6511.542
22 mar 202455,4555,2154,1754,9554,9525.036
21 mar 202456,9057,3154,6155,1555,1515.212
20 mar 202456,1056,3955,0855,1555,154.223
19 mar 202457,4056,6154,2155,5555,5527.713
18 mar 202458,4559,3957,3258,3558,3513.982
15 mar 202459,6560,0358,0858,4558,459.906
14 mar 202461,2063,1960,1260,1060,1020.071
13 mar 202458,4561,3958,0459,2559,2518.827
12 mar 202458,8559,3657,5858,8558,856.885
11 mar 202458,0559,3657,4858,2558,2529.405
08 mar 202458,6560,0357,5358,7558,7514.071
07 mar 202459,1559,6458,1358,2558,2541.570
06 mar 202457,2059,6057,0458,3558,3527.164
05 mar 202453,2055,8653,5354,1554,1532.458
04 mar 202452,4059,0049,7550,4550,45147.133
01 mar 202448,6051,4248,8650,4550,4522.810
29 feb 202448,8049,4948,1449,0849,0871.744
28 feb 202446,8049,3746,0149,2049,2050.038
27 feb 202445,5847,9345,5547,4247,4231.525
26 feb 202444,9045,4944,6745,1745,179.737
23 feb 202444,7045,6143,2844,8044,8040.274
22 feb 202445,7245,1943,7343,8343,8311.924
21 feb 202444,5044,5943,7944,1544,1531.889
20 feb 202445,8345,9444,3644,9544,9521.458
19 feb 202445,2245,2245,2245,2245,22-
16 feb 202444,8046,0544,2445,2245,2229.254
15 feb 202443,5844,3143,0944,2044,2016.312
14 feb 202441,7242,7241,8042,0042,004.835
13 feb 202443,9242,8641,6042,7042,708.416
12 feb 202443,4744,6443,5644,1544,1515.552
09 feb 202443,0843,6642,7042,8542,854.327
08 feb 202443,4243,8342,7443,3843,3810.976
07 feb 202441,8843,7742,1543,4243,4221.703
06 feb 202442,4542,5041,1041,7241,7210.175
05 feb 202441,2242,1341,0941,6341,638.705
02 feb 202441,2842,5340,6042,0542,0520.514
01 feb 202438,9040,5038,3139,3339,3316.578
31 gen 202439,3339,0538,1338,7538,7511.418
30 gen 202440,7540,8038,9840,1540,1559.869
29 gen 202439,7839,8639,1639,3339,3311.258
26 gen 202439,3340,3238,8539,9239,9214.573
25 gen 202439,7240,0939,2739,4739,477.361
24 gen 202439,0340,1739,2039,6339,6318.760
23 gen 202437,5339,7537,7339,2239,2229.843
22 gen 202436,1537,4635,7137,2237,2241.157
19 gen 202435,8836,2534,8835,8335,8315.716
18 gen 202434,9535,6034,5035,1335,1319.452
17 gen 202435,1735,0734,3534,4534,4567.572
16 gen 202435,3836,2434,9435,7235,7223.373
15 gen 202436,2536,2536,2536,2536,25-
12 gen 202437,3837,4035,8036,2536,2552.358
11 gen 202438,7539,0337,1537,5837,5830.187
10 gen 202437,4238,6337,6338,2038,2010.591
09 gen 202438,4038,3837,7038,3538,356.515
08 gen 202437,6338,8537,4838,1538,1510.448
05 gen 202437,4238,6037,4538,3038,3015.581
04 gen 202438,5038,5437,9038,3038,3018.213
03 gen 202438,0539,2337,6638,6038,6037.263
02 gen 202440,8040,1738,6238,9538,9541.250
29 dic 202340,6541,8740,4140,5040,5033.442
28 dic 202340,7040,9739,5740,6540,6536.447
27 dic 202339,1341,4239,7340,1540,1565.546
22 dic 202337,5839,5037,5037,6337,6354.520
*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...