Italia markets close in 1 hour 32 minutes

SEB SA (0MGS.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
83,52-9,69 (-10,39%)
In data: 06:18PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024118,05119,70112,18113,61113,6139.286
23 apr 2024115,75117,80115,30117,36117,3625.711
22 apr 2024111,85115,00101,75114,63114,6333.667
19 apr 2024109,70111,59108,90110,33110,3314.285
18 apr 2024110,15111,20109,70110,38110,38149.072
17 apr 2024112,30111,90110,50110,83110,8344.485
16 apr 2024111,75112,80110,20111,16111,16165.488
15 apr 2024113,50114,30112,70113,70113,7026.398
12 apr 2024116,00116,59113,20113,59113,5932.044
11 apr 2024115,75115,70113,00113,98113,9829.958
10 apr 2024118,25118,60115,79117,69117,6911.326
09 apr 2024118,05118,10116,70117,66117,6616.668
08 apr 2024114,55117,90115,00117,83117,8320.282
05 apr 2024115,35117,50113,90114,59114,5915.202
04 apr 2024112,60116,71113,80116,33116,3316.482
03 apr 2024114,95116,80114,48115,19115,1922.503
02 apr 2024116,70119,50116,99117,41117,4122.802
28 mar 2024119,25120,00118,58118,78118,7814.799
27 mar 2024117,30119,01116,20118,65118,658.219
26 mar 2024116,60117,20115,90116,04116,0421.511
25 mar 2024115,25116,41115,00116,15116,1525.732
22 mar 2024113,00115,90114,30115,76115,7614.865
21 mar 2024114,15116,20113,90114,56114,5613.551
20 mar 2024114,55114,97111,90114,85114,8523.535
19 mar 2024114,75115,70114,40115,10115,109.265
18 mar 2024116,70117,50114,90115,10115,1014.403
15 mar 2024115,55117,10116,01116,84116,8431.362
14 mar 2024116,40116,90113,70116,00116,007.323
13 mar 2024116,40117,10115,70115,87115,8785.364
12 mar 2024114,85116,41115,00116,41116,413.093
11 mar 2024109,50115,00111,40114,70114,7078.563
08 mar 2024114,35115,50112,90113,78113,7855.375
07 mar 2024110,05115,20111,20114,79114,7922.670
06 mar 2024110,35112,41110,60111,96111,9639.640
05 mar 2024113,00113,40110,90111,29111,2927.442
04 mar 2024111,85113,60111,90113,04113,04133.689
01 mar 2024111,45114,20109,00110,90110,9045.039
29 feb 2024108,10110,00107,70109,40109,4071.170
28 feb 2024106,05108,10103,70107,67107,6772.890
27 feb 2024108,00109,20105,39107,15107,15111.131
26 feb 2024114,95114,80113,10113,90113,9012.045
23 feb 2024114,55115,40113,80114,19114,1910.205
22 feb 2024114,85115,70113,20114,80114,8021.011
21 feb 2024112,60112,70111,70112,25112,258.863
20 feb 2024110,95112,40111,50112,20112,206.276
19 feb 2024110,05113,90111,20112,16112,1611.401
16 feb 2024111,75114,30111,60113,43113,4317.515
15 feb 2024111,25111,70110,92111,21111,214.724
14 feb 2024110,05111,40110,80110,98110,989.283
13 feb 2024112,70112,40109,90111,27111,276.195
12 feb 2024114,55115,20113,40113,45113,4512.044
09 feb 2024113,70114,20113,09114,00114,0018.887
08 feb 2024113,90114,60112,90113,87113,879.820
07 feb 2024110,25113,30112,39112,39112,392.453
06 feb 2024112,50112,51110,30112,48112,4845.992
05 feb 2024112,20111,70110,10111,70111,7024.714
02 feb 2024111,55112,70109,90112,05112,052.270
01 feb 2024112,50114,20110,90111,68111,683.103
31 gen 2024109,00115,30111,10113,90113,9019.229
30 gen 2024110,05110,90106,75108,24108,2415.950
29 gen 2024107,35110,60106,70110,21110,2125.924
26 gen 2024108,30108,30107,40108,17108,179.773
25 gen 2024105,00107,40106,20107,40107,409.300
24 gen 2024106,15106,60105,50106,40106,406.133
23 gen 2024106,45107,00105,19105,47105,476.700
22 gen 2024104,30106,60104,00106,12106,126.467
19 gen 2024106,05106,00104,50104,74104,7453.447
18 gen 2024105,00106,20104,90105,26105,2610.901
17 gen 2024107,85107,80104,00106,81106,8117.571
16 gen 2024109,40110,60108,20108,72108,7220.783
15 gen 2024111,15110,20109,30109,89109,8915.788
12 gen 2024110,35110,60109,40109,95109,9528.488
11 gen 2024112,20112,60109,79110,47110,4723.712
10 gen 2024111,45111,50110,50111,10111,108.335
09 gen 2024112,30112,40111,19111,43111,4329.522
08 gen 2024107,85112,30110,10111,68111,689.825
05 gen 2024110,85110,80109,10110,64110,6414.027
04 gen 2024108,20111,71108,00111,54111,5410.834
03 gen 2024114,05112,70110,40110,89110,8919.964
02 gen 2024114,95114,40112,50113,65113,659.769
29 dic 2023113,30114,40112,99114,00114,007.614
28 dic 2023113,50114,50113,30113,85113,857.171
27 dic 2023112,30114,70113,10113,80113,805.444
22 dic 2023113,30113,50112,50112,79112,7913.805
21 dic 2023112,10114,30111,50113,79113,7912.107
20 dic 2023112,10113,50112,00113,29113,297.702
19 dic 2023110,45112,30110,70111,90111,9094.891
18 dic 2023109,90112,40105,50111,21111,2160.410
15 dic 2023112,10115,70111,20113,97113,9726.745
14 dic 2023109,10112,60108,40111,85111,8530.294
13 dic 2023110,45111,90108,80109,11109,112.314
12 dic 2023111,15111,70110,70111,26111,269.927
11 dic 2023110,15111,70110,00111,20111,208.424
08 dic 2023110,75111,60110,40110,81110,8121.516
07 dic 2023108,10110,81107,90108,86108,8611.524
06 dic 2023106,85108,60107,20108,14108,1411.956
05 dic 2023106,55107,50105,90106,85106,8512.001
04 dic 2023106,05107,80105,60107,02107,026.840
01 dic 2023104,80106,00104,50105,80105,806.954
30 nov 2023102,95105,30104,10104,50104,5016.615
*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...