Italia markets close in 2 hours 56 minutes

Sands China Ltd (599A.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8850-0,0755 (-3,85%)
In data: 11:03AM CEST. Mercato aperto.
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 20241,89001,89001,88501,88501,8850-
12 lug 20241,96652,03801,96051,96051,96051.800
11 lug 20241,93151,93151,92251,92251,9225-
10 lug 20241,88151,88151,87251,87251,8725-
09 lug 20241,89551,95551,88851,88851,8885500
08 lug 20241,86651,86651,85051,85051,8505-
05 lug 20241,89301,89301,89301,89301,8930-
04 lug 20241,96901,96901,96901,96901,9690-
03 lug 20241,98351,98351,98351,97251,9725-
02 lug 20241,88151,95601,88151,95601,95602.625
01 lug 20241,86801,86801,86801,86801,8680-
28 giu 20241,91401,91401,90701,90701,9070-
27 giu 20241,93201,93751,93201,93751,9375-
26 giu 20241,98851,98851,98851,98851,9885-
25 giu 20242,01102,01102,01102,01102,0110-
24 giu 20242,02602,03202,02602,03202,0320-
21 giu 20242,05902,05902,05502,05502,0550-
20 giu 20242,06402,09202,06402,09202,0920-
19 giu 20242,11802,12302,11802,12302,1230-
18 giu 20242,05602,06302,05602,06302,0630-
17 giu 20242,06502,07002,06502,07002,0700-
14 giu 20242,09102,16002,08902,08902,08903.000
13 giu 20242,08802,16002,07802,07802,0780500
12 giu 20242,07802,07802,07302,07302,0730-
11 giu 20242,13602,13602,13002,13002,1300-
10 giu 20242,12102,13602,12102,13602,1360-
07 giu 20242,13702,14202,13702,14102,1410500
06 giu 20242,15002,15002,14902,14902,1490-
05 giu 20242,18302,18302,18302,18302,1830-
04 giu 20242,18602,24702,17802,17802,17801.000
03 giu 20242,20102,20102,18602,18602,1860-
31 mag 20242,18002,18002,15402,15402,1540-
30 mag 20242,22102,22102,22102,22102,2210-
29 mag 20242,22102,31202,22102,31202,3120100
28 mag 20242,25702,25702,25202,25202,2520-
27 mag 20242,23202,25202,23202,25202,2520-
24 mag 20242,25402,25602,25402,25602,2560-
23 mag 20242,33202,33202,32002,32002,3200-
22 mag 20242,36702,37402,36702,37402,3740-
21 mag 20242,40902,40902,39602,39602,3960-
20 mag 20242,48102,48102,48102,48102,4810-
17 mag 20242,42602,43602,42302,42302,4230-
16 mag 20242,40902,40902,40902,40902,4090-
15 mag 20242,34502,38902,34502,38902,3890-
14 mag 20242,38602,38602,38202,38202,3820-
13 mag 20242,42402,44802,42402,43702,43701.257
10 mag 20242,32902,33302,32902,33302,3330-
09 mag 20242,34702,34702,34702,34702,3470-
08 mag 20242,32402,32402,30102,30102,3010-
07 mag 20242,33602,33602,33302,33302,3330-
06 mag 20242,34902,37002,34902,37002,3700-
03 mag 20242,36202,36602,36202,36602,3660-
02 mag 20242,24302,26602,24302,26602,2660-
30 apr 20242,20002,20002,20002,20002,2000-
29 apr 20242,27602,31602,23902,23902,2390200
26 apr 20242,17602,17602,17602,17602,1760-
25 apr 20242,12602,12602,12402,12402,1240-
24 apr 20242,16202,16202,16202,16202,1620-
23 apr 20242,16702,23902,16502,16502,16501.915
22 apr 20242,12002,13902,12002,13002,13003.000
19 apr 20242,10502,18902,10502,10502,10501.000
18 apr 20242,23802,23802,20202,20402,2040-
17 apr 20242,22402,24302,21802,21802,2180-
16 apr 20242,31802,32802,31802,32802,3280-
15 apr 20242,47502,47502,46402,46402,4640-
12 apr 20242,58102,58102,58102,58102,5810-
11 apr 20242,59202,61502,59202,61502,6150-
10 apr 20242,57702,58102,57702,58102,5810-
09 apr 20242,59402,59402,58802,58802,5880-
08 apr 20242,58802,65702,58802,65702,6570-
05 apr 20242,62502,62702,62502,62702,6270-
04 apr 20242,61402,61402,56502,56502,5650-
03 apr 20242,65002,65002,63002,63002,6300-
02 apr 20242,70502,70502,66002,66002,6600-
28 mar 20242,54802,54802,54002,54002,5400-
27 mar 20242,52702,52702,49202,49202,4920-
26 mar 20242,59202,59202,59202,59202,5920-
25 mar 20242,56602,56602,53702,53702,5370-
22 mar 20242,57502,57502,54602,54602,5460-
21 mar 20242,51902,51902,49402,49402,4940-
20 mar 20242,44702,44702,44702,44702,4470-
19 mar 20242,43102,43102,42202,42202,4220-
18 mar 20242,46002,46002,40002,40002,4000-
15 mar 20242,44402,44402,41902,41902,4190-
14 mar 20242,51202,59002,48002,48002,48001.160
13 mar 20242,51502,51502,48902,48902,4890-
12 mar 20242,51302,51302,48402,48402,4840-
11 mar 20242,44902,46902,43402,43402,4340-
08 mar 20242,40602,40602,38402,38402,3840-
07 mar 20242,41102,42902,41102,42902,4290-
06 mar 20242,41302,41302,40602,40602,4060-
05 mar 20242,35102,35102,32802,32802,3280-
04 mar 20242,39702,39702,36802,36802,3680-
01 mar 20242,58202,58202,52902,52902,5290-
29 feb 20242,58902,58902,54102,54102,5410-
28 feb 20242,59802,59802,59802,59802,5980-
27 feb 20242,60902,60902,58702,58702,5870-
26 feb 20242,69802,70602,69802,70602,7060-
23 feb 20242,74602,74602,70802,70802,7080-
22 feb 20242,73602,73602,69002,69002,6900-
*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...