Italia markets open in 3 hours 54 minutes

SES S.A. (0M6P.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,57+0,15 (+2,81%)
Alla chiusura: 06:12PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20245,405,595,435,575,571.162.520
17 apr 20245,435,475,365,425,42750.765
16 apr 20245,655,705,415,415,411.118.942
15 apr 20246,106,245,996,076,07208.835
12 apr 20246,186,306,106,226,22202.309
11 apr 20246,086,156,016,146,141.604.034
10 apr 20246,136,266,056,096,09114.133
09 apr 20246,056,226,076,236,23248.272
08 apr 20246,026,135,916,026,021.519.019
05 apr 20246,036,076,016,036,0396.646
04 apr 20246,196,166,096,176,17559.246
03 apr 20246,146,186,136,146,14529.056
02 apr 20246,156,286,146,246,24574.862
28 mar 20246,036,206,036,206,20603.368
27 mar 20246,096,116,036,086,08721.610
26 mar 20246,006,086,016,066,06683.512
25 mar 20245,976,096,016,076,07361.137
22 mar 20246,086,386,036,056,05110.754
21 mar 20245,926,155,886,116,1185.980
20 mar 20245,896,005,775,915,913.413.893
19 mar 20245,915,985,785,815,813.314.374
18 mar 20245,956,015,895,955,9535.753
15 mar 20246,066,105,925,975,97442.029
14 mar 20246,046,266,016,076,07232.143
13 mar 20246,346,386,196,196,19167.733
12 mar 20246,186,326,146,296,29162.394
11 mar 20246,046,175,906,136,13111.185
08 mar 20246,286,286,216,226,22123.400
07 mar 20246,006,255,946,196,191.865.839
06 mar 20245,836,035,926,016,01104.783
05 mar 20246,035,975,845,855,85196.508
04 mar 20246,076,185,996,046,04144.261
01 mar 20245,996,356,036,066,061.368.110
29 feb 20246,136,225,835,975,97244.059
28 feb 20246,356,386,196,356,3576.723
27 feb 20246,106,346,076,306,30139.907
26 feb 20246,016,115,956,056,05100.059
23 feb 20246,176,176,026,016,01104.736
22 feb 20245,946,136,016,056,051.202.262
21 feb 20246,006,075,956,016,0191.922
20 feb 20246,266,295,955,975,9799.551
19 feb 20246,136,265,976,246,2424.353
16 feb 20246,256,256,126,226,2244.888
15 feb 20246,106,256,086,136,1343.495
14 feb 20246,006,165,926,086,08100.995
13 feb 20246,036,075,866,016,0168.183
12 feb 20245,806,045,805,995,99121.581
09 feb 20245,915,915,825,865,8638.018
08 feb 20245,745,955,785,935,9346.630
07 feb 20245,755,855,765,875,8750.810
06 feb 20245,965,975,715,725,7292.854
05 feb 20245,935,955,895,915,91114.396
02 feb 20245,895,975,895,935,9388.861
01 feb 20245,695,895,695,815,81167.216
31 gen 20245,785,845,655,645,64138.875
30 gen 20245,805,865,775,845,84118.722
29 gen 20245,986,035,665,775,77191.879
26 gen 20245,886,015,855,975,9793.202
25 gen 20245,905,915,835,905,90255.615
24 gen 20245,835,975,865,935,9375.238
23 gen 20245,875,935,825,875,87713.765
22 gen 20245,605,875,725,765,7627.896
19 gen 20245,986,015,745,785,7890.447
18 gen 20245,765,925,785,795,7957.063
17 gen 20246,016,105,865,875,87107.101
16 gen 20246,036,065,996,016,0168.733
15 gen 20246,036,105,996,066,06157.044
12 gen 20245,956,085,976,036,0389.714
11 gen 20246,176,145,936,006,00195.336
10 gen 20246,146,176,096,096,09106.007
09 gen 20246,016,145,956,116,11159.780
08 gen 20245,906,015,815,995,9997.693
05 gen 20245,825,905,795,845,8458.361
04 gen 20245,795,885,825,825,82689.507
03 gen 20246,016,065,795,895,89241.808
02 gen 20245,976,095,916,076,07282.759
29 dic 20235,866,015,895,915,91137.554
28 dic 20235,995,935,845,925,92132.351
27 dic 20235,905,975,865,915,91831.567
22 dic 20235,885,935,825,885,88144.788
21 dic 20235,625,955,595,865,86520.821
20 dic 20235,675,765,635,745,74132.624
19 dic 20235,415,635,385,525,52157.639
18 dic 20235,305,435,275,425,42178.835
15 dic 20235,395,425,335,405,40221.676
14 dic 20235,225,405,285,345,34197.249
13 dic 20235,275,275,155,245,24323.589
12 dic 20235,505,495,265,285,28176.688
11 dic 20235,475,515,435,475,471.274.919
08 dic 20235,395,515,355,485,48184.562
07 dic 20235,365,445,245,395,3988.997
06 dic 20235,455,435,365,435,43107.450
05 dic 20235,355,435,115,415,41151.606
04 dic 20235,465,575,335,395,39117.194
01 dic 20235,495,495,395,485,48258.022
30 nov 20235,325,525,345,505,50141.221
29 nov 20235,505,455,365,395,39134.544
28 nov 20235,405,495,325,405,40114.735
27 nov 20235,405,555,425,515,5177.875
24 nov 20235,515,525,425,475,4776.356
*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...