Italia markets closed

Sea Limited (0A3T.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
83,03+6,53 (+8,54%)
Alla chiusura: 06:54PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202463,2564,5262,0163,2863,2830.785
23 apr 202460,8062,5959,4362,1562,1527.381
22 apr 202455,7561,7657,7359,9659,9640.265
19 apr 202455,7556,9354,5055,3255,3211.245
18 apr 202456,5058,1355,6356,1756,1785.016
17 apr 202455,6557,0054,8856,0056,0061.934
16 apr 202451,8557,2351,5156,8856,8866.900
15 apr 202452,9053,6352,4652,9352,9310.655
12 apr 202455,3555,3053,7353,8253,823.859
11 apr 202456,4057,0755,3755,6955,6926.313
10 apr 202457,4058,4056,1757,1257,126.566
09 apr 202456,3057,3155,9856,8856,8827.057
08 apr 202455,1556,5455,2655,9755,9716.644
05 apr 202453,2055,2853,4155,1555,1529.693
04 apr 202453,8056,0954,2054,8454,8414.604
03 apr 202454,4555,0652,7652,9052,9018.311
02 apr 202454,0554,2152,8254,2154,216.896
28 mar 202453,4054,5352,4153,9853,986.157
27 mar 202455,5555,5953,1153,3553,3516.075
26 mar 202455,0556,7354,6556,1856,1838.336
25 mar 202454,9555,7754,1454,5454,5411.542
22 mar 202455,4556,5254,1754,4654,4625.037
21 mar 202456,9057,3154,6154,9654,9615.213
20 mar 202456,1056,3955,0856,2656,264.223
19 mar 202457,4057,6054,2155,7555,7527.714
18 mar 202458,4559,3957,3257,7057,7013.983
15 mar 202459,6560,0358,0858,7058,709.332
14 mar 202461,2063,1960,1260,3960,3920.071
13 mar 202458,4561,3958,0460,8660,8618.827
12 mar 202458,8559,3657,7857,7857,786.393
11 mar 202458,0559,3657,4858,8758,8729.406
08 mar 202458,6560,0357,7757,8657,8610.897
07 mar 202459,1559,6458,1358,8358,8341.570
06 mar 202457,2059,6057,0458,4658,4627.164
05 mar 202453,2055,8653,5355,6055,6032.458
04 mar 202452,4059,0049,7553,6253,62147.134
01 mar 202448,6051,4248,5251,1351,1322.811
29 feb 202448,8049,4947,7548,8848,8871.745
28 feb 202446,8049,3746,0148,5348,5350.038
27 feb 202445,5847,9345,2347,2447,2431.526
26 feb 202444,9045,4944,6745,1345,139.737
23 feb 202444,7045,6143,2844,4544,4540.275
22 feb 202445,7245,1943,7344,8344,8311.924
21 feb 202444,5044,6943,7944,3344,3331.890
20 feb 202445,8345,9444,3644,5444,5421.458
19 feb 202444,8544,8544,8544,8544,85-
16 feb 202444,8046,0544,2445,6845,6829.254
15 feb 202443,5844,3143,0943,8943,8916.313
14 feb 202441,7242,7241,8042,4442,444.835
13 feb 202443,9242,8641,6041,8641,868.417
12 feb 202443,4744,6443,5643,7943,7915.552
09 feb 202443,0843,6642,7043,6643,664.328
08 feb 202443,4243,8342,7443,7343,7310.976
07 feb 202441,8843,6442,1543,5943,5919.239
06 feb 202442,4542,5041,1042,0142,0110.176
05 feb 202441,2242,1341,0941,9041,908.705
02 feb 202441,2842,5340,6042,2742,2715.596
01 feb 202438,9040,5038,3139,6939,6914.540
31 gen 202439,3339,0538,1338,7838,7811.419
30 gen 202440,7540,8038,9839,1439,1459.870
29 gen 202439,7839,8639,1639,8539,8511.259
26 gen 202439,3340,3238,8539,5239,5214.573
25 gen 202439,7240,0939,2739,4339,437.362
24 gen 202439,0340,1739,2039,5739,5718.760
23 gen 202437,5339,7537,7338,4138,4129.843
22 gen 202436,1537,4635,7137,2937,2941.157
19 gen 202435,8836,2534,8836,0036,0015.716
18 gen 202434,9535,6034,5035,5335,5319.453
17 gen 202435,1735,0734,3534,6734,6767.573
16 gen 202435,3836,2434,9435,8335,8323.373
15 gen 202435,7835,7835,7835,7835,78-
12 gen 202437,3837,4035,8036,0636,0652.359
11 gen 202438,7539,0337,1537,4537,4530.187
10 gen 202437,4238,6337,6338,5438,5410.591
09 gen 202438,4038,3837,7037,9437,946.515
08 gen 202437,6338,8537,4838,8538,8510.448
05 gen 202437,4238,6037,4538,0438,0415.581
04 gen 202438,5038,5437,9037,9537,9518.214
03 gen 202438,0539,2337,6638,8738,8737.263
02 gen 202440,8040,1738,6238,8238,8241.250
29 dic 202340,6541,8740,4140,8640,8633.442
28 dic 202340,7040,9739,5740,5640,5636.448
27 dic 202339,1341,4239,7340,0540,0558.303
22 dic 202337,5839,5037,5037,6337,6354.521
21 dic 202335,6737,6835,3837,5137,5131.658
20 dic 202337,1337,3336,2136,3536,3535.152
19 dic 202336,9537,0436,0636,9636,9639.224
18 dic 202335,9237,0035,4736,5636,5633.883
15 dic 202338,2038,2535,7636,2236,22113.030
14 dic 202338,2538,6037,0437,0437,0430.425
13 dic 202338,7038,5937,5638,0238,025.436
12 dic 202338,3538,6237,5038,0338,039.620
11 dic 202338,2040,0035,2238,0338,0362.240
08 dic 202339,1340,1339,0539,9439,9410.734
07 dic 202338,4538,8337,7338,8338,836.262
06 dic 202338,2038,9538,3338,7938,798.449
05 dic 202337,2238,2136,8238,1738,1790.527
04 dic 202337,2238,0536,8137,7637,7633.580
01 dic 202336,6037,7635,6837,5337,5313.898
30 nov 202337,0837,0336,0636,3636,3639.974
*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...