Italia markets close in 2 hours 44 minutes

SES S.A. (0M6P.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,83-0,02 (-0,28%)
In data: 06:17PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20245,405,595,435,525,521.162.520
17 apr 20245,435,475,365,395,39750.766
16 apr 20245,655,705,415,495,491.118.943
15 apr 20246,106,245,996,016,01208.836
12 apr 20246,186,306,106,216,21202.309
11 apr 20246,086,156,016,136,131.604.034
10 apr 20246,136,266,056,206,20114.133
09 apr 20246,056,226,076,206,20248.273
08 apr 20246,026,135,916,096,091.519.019
05 apr 20246,036,076,016,026,0296.647
04 apr 20246,196,166,096,156,15559.246
03 apr 20246,146,186,136,136,13529.056
02 apr 20246,156,286,146,146,14574.863
28 mar 20246,036,206,036,186,18603.369
27 mar 20246,096,116,036,056,05721.611
26 mar 20246,006,086,016,066,06683.512
25 mar 20245,976,096,016,046,04361.137
22 mar 20246,086,386,036,066,06110.755
21 mar 20245,926,155,886,106,1085.980
20 mar 20245,896,005,775,925,923.413.894
19 mar 20245,915,985,785,805,803.314.375
18 mar 20245,956,015,895,935,9335.753
15 mar 20246,066,105,925,935,9340.343
14 mar 20246,046,266,016,056,05232.144
13 mar 20246,346,386,196,286,28167.733
12 mar 20246,186,326,146,326,3218.402
11 mar 20246,046,175,906,116,11111.185
08 mar 20246,286,286,216,256,2567.608
07 mar 20246,006,255,946,006,001.865.839
06 mar 20245,836,035,926,016,01104.784
05 mar 20246,035,975,845,955,95196.509
04 mar 20246,076,185,996,036,03144.262
01 mar 20245,996,356,036,156,151.368.111
29 feb 20246,136,225,835,995,99244.060
28 feb 20246,356,386,196,336,3376.724
27 feb 20246,106,346,076,176,17139.908
26 feb 20246,016,115,955,975,97100.059
23 feb 20246,176,176,026,076,07104.736
22 feb 20245,946,136,016,066,061.202.263
21 feb 20246,006,075,955,975,9791.923
20 feb 20246,266,295,956,006,0099.551
19 feb 20246,136,265,976,246,2424.353
16 feb 20246,256,256,126,196,1944.888
15 feb 20246,106,256,086,126,1243.496
14 feb 20246,006,165,926,096,09100.996
13 feb 20246,036,075,866,076,0768.183
12 feb 20245,806,045,806,016,01121.582
09 feb 20245,915,915,825,845,8438.019
08 feb 20245,745,955,785,895,8946.630
07 feb 20245,755,855,765,805,8018.211
06 feb 20245,965,975,715,765,7692.855
05 feb 20245,935,955,895,915,91114.397
02 feb 20245,895,975,895,955,9522.410
01 feb 20245,695,895,695,845,8428.591
31 gen 20245,785,845,655,735,73138.876
30 gen 20245,805,865,775,775,77118.722
29 gen 20245,986,035,665,755,75191.879
26 gen 20245,886,015,855,995,9993.202
25 gen 20245,905,915,835,875,87255.615
24 gen 20245,835,975,865,925,9275.239
23 gen 20245,875,935,825,885,88713.766
22 gen 20245,605,875,725,825,8227.897
19 gen 20245,986,015,745,775,7790.447
18 gen 20245,765,925,785,845,8457.063
17 gen 20246,016,105,865,895,89107.101
16 gen 20246,036,065,996,036,0368.733
15 gen 20245,906,105,996,046,04157.044
12 gen 20245,956,085,976,056,0589.714
11 gen 20246,176,145,936,046,04195.336
10 gen 20246,146,176,096,116,11106.008
09 gen 20246,016,145,956,146,14159.780
08 gen 20245,906,015,815,885,8897.694
05 gen 20245,825,905,795,855,8558.361
04 gen 20245,795,885,825,865,86689.508
03 gen 20246,016,065,795,905,90241.808
02 gen 20245,976,095,916,046,04282.759
29 dic 20235,866,015,895,985,98137.555
28 dic 20235,995,935,845,895,89132.352
27 dic 20235,905,975,865,955,95735.408
22 dic 20235,885,935,825,895,89144.788
21 dic 20235,625,955,595,885,88520.821
20 dic 20235,675,765,635,715,71132.624
19 dic 20235,415,635,385,595,59157.639
18 dic 20235,305,435,275,395,39178.836
15 dic 20235,395,425,335,365,36221.676
14 dic 20235,225,405,285,405,40197.250
13 dic 20235,275,275,155,215,2140.151
12 dic 20235,505,495,265,485,48176.689
11 dic 20235,475,515,435,505,501.274.919
08 dic 20235,395,515,355,485,48184.563
07 dic 20235,365,445,245,285,2888.997
06 dic 20235,455,435,365,365,36107.450
05 dic 20235,355,435,115,415,41151.607
04 dic 20235,465,575,335,385,38117.195
01 dic 20235,495,495,395,435,43258.022
30 nov 20235,325,525,345,455,45141.222
29 nov 20235,505,455,365,395,39134.544
28 nov 20235,405,495,325,395,39114.736
27 nov 20235,405,555,425,465,4677.875
24 nov 20235,515,525,425,505,5076.357
*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...