Italia markets open in 32 minutes

South32 Ltd (32Z.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3210-0,0160 (-0,68%)
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20242,32102,32102,32102,32102,3210-
22 mag 20242,36002,37202,33702,33702,33704.000
21 mag 20242,36102,36402,36102,36402,3640-
20 mag 20242,35102,35102,35102,35102,35103.000
17 mag 20242,28502,29802,28202,29802,298020
16 mag 20242,26102,27602,26102,27602,27601.900
15 mag 20242,22102,22802,22102,22802,2280-
14 mag 20242,20502,20502,17702,17702,1770-
13 mag 20242,17502,22102,17502,22102,2210260
10 mag 20242,20802,22802,20802,22302,22302.584
09 mag 20242,20302,20302,20302,20302,2030-
08 mag 20242,20102,20102,20102,20102,2010-
07 mag 20242,22302,22302,20702,20702,2070-
06 mag 20242,18102,18302,18102,18302,1830-
03 mag 20242,17102,19002,17102,18902,189010.524
02 mag 20242,13402,17102,13402,17102,171011
30 apr 20242,14202,15602,14202,15302,153010.000
29 apr 20242,11102,11802,11102,11802,1180600
26 apr 20242,02302,03202,02302,03202,03201.630
25 apr 20241,95752,00101,95752,00102,00106.000
24 apr 20242,00202,00202,00202,00202,0020-
23 apr 20242,01102,01101,97051,99451,99452.490
22 apr 20242,01102,05002,01102,05002,05001.150
19 apr 20241,87251,97551,87251,97551,97559.722
18 apr 20241,94402,00301,94402,00302,00302.000
17 apr 20241,94651,99151,94651,97301,97301.000
16 apr 20241,97052,00801,97051,99901,99902.075
15 apr 20242,12402,12402,05302,05302,05308.391
12 apr 20242,00102,04302,00102,03602,03603.750
11 apr 20242,00502,02802,00102,02002,02001.000
10 apr 20242,00102,02102,00102,02102,02102.000
09 apr 20241,96051,98001,96051,97451,97454.444
08 apr 20241,90701,92551,90701,92551,9255-
05 apr 20241,93051,97701,92601,97701,9770440
04 apr 20241,90001,91001,90001,91001,9100-
03 apr 20241,81051,85401,80651,85401,8540500
02 apr 20241,83001,83001,81851,81851,81852.520
28 mar 20241,79101,79101,78401,78401,7840-
27 mar 20241,74101,74101,73501,73501,7350-
26 mar 20241,73101,73201,72101,72101,721010.400
25 mar 20241,74601,78901,74601,78901,7890420
22 mar 20241,71401,74901,71401,72601,7260230
21 mar 20241,76801,76801,75501,75501,7550-
20 mar 20241,76701,76701,76701,76701,7670-
19 mar 20241,84101,84101,82601,82601,8260-
18 mar 20241,86101,89001,84201,86101,86103.722
15 mar 20241,78101,80401,78101,80401,8040-
14 mar 20241,79001,81201,79001,81201,81201.767
13 mar 20241,72701,72701,72201,72201,7220400
12 mar 20241,73401,73401,73401,73401,7340-
11 mar 20241,74701,74701,72701,72701,72701.500
08 mar 20241,78101,78401,78101,78401,7840-
07 mar 20241,74901,77101,74901,77101,7710-
07 mar 20240.006051 Dividendo
06 mar 20241,74101,75101,74101,75101,74492.000
05 mar 20241,74101,74601,74101,74601,7400-
04 mar 20241,74801,77901,74801,76701,7609987
01 mar 20241,79101,82601,78201,78201,77583.650
29 feb 20241,75101,75101,74201,74201,7360-
28 feb 20241,66201,68101,66201,68101,6752300
27 feb 20241,70101,72301,70101,72301,7170-
26 feb 20241,74101,75701,71301,75701,75091.335
23 feb 20241,73201,77601,73201,73701,731060
22 feb 20241,71101,72701,71101,72701,7210-
21 feb 20241,70101,71101,70101,71101,7051-
20 feb 20241,69001,71001,69001,69201,68622.705
19 feb 20241,75201,78301,74201,78301,77682.000
16 feb 20241,72301,74201,72301,74201,7360-
15 feb 20241,76301,80401,76301,76501,75896.100
14 feb 20241,84101,85101,79801,85101,84465.000
13 feb 20241,85101,85901,85101,85101,84462.000
12 feb 20241,84101,89501,84101,89501,88855.000
09 feb 20241,88601,88601,86301,86301,8566-
08 feb 20241,90501,94801,90501,94801,9413-
07 feb 20241,92601,94601,92601,94601,93932.000
06 feb 20241,87601,89701,87601,89701,8904-
05 feb 20241,92701,95301,92701,95301,9463-
02 feb 20242,00202,00201,98901,98901,9821-
01 feb 20241,96502,02401,96402,02402,0170-
31 gen 20242,00202,00602,00202,00601,9991-
30 gen 20242,01802,01802,00402,00401,9971-
29 gen 20242,01002,01002,01002,01002,0031-
26 gen 20242,00402,00401,98901,98901,9821-
25 gen 20242,01202,01202,00202,00601,99917.500
24 gen 20242,00202,00802,00202,00802,0011-
23 gen 20241,96001,96001,94601,94601,9393-
22 gen 20241,86501,90001,86501,90001,8934-
19 gen 20241,93001,93001,93001,93001,9233-
18 gen 20241,92101,92101,92101,92101,9144-
17 gen 20241,93301,93301,93301,93301,9263-
16 gen 20242,03202,04402,03202,04402,0369-
15 gen 20242,14202,14202,14202,14202,1346-
12 gen 20242,14202,14202,14202,14202,1346-
11 gen 20242,13202,14602,13202,14602,1386880
10 gen 20242,03602,04802,03602,04802,04091.085
09 gen 20242,03602,04402,03602,04402,0369150
08 gen 20241,97401,97401,97401,97401,9672-
05 gen 20241,96901,96901,96401,96901,9622-
04 gen 20241,99901,99901,99901,99901,9921-
03 gen 20242,05802,05802,05802,05802,0509-
*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...