Italia markets closed

DFI Retail Group Holdings Limited (D01.SI)

SES - SES Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,7900+0,0300 (+1,70%)
Alla chiusura: 05:04PM SGT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20241,76001,81001,76001,79001,7900966.300
25 lug 20241,79001,79001,74001,76001,7600706.200
24 lug 20241,81001,81001,77001,79001,7900522.700
23 lug 20241,79001,82001,78001,80001,8000592.600
22 lug 20241,84001,84001,77001,78001,78001.145.600
19 lug 20241,86001,86001,83001,84001,8400396.700
18 lug 20241,85001,87001,84001,86001,8600165.300
17 lug 20241,83001,88001,83001,85001,8500483.700
16 lug 20241,87001,87001,83001,83001,8300924.000
15 lug 20241,88001,90001,86001,86001,8600361.900
12 lug 20241,87001,89001,87001,88001,8800338.500
11 lug 20241,84001,88001,83001,86001,8600596.100
10 lug 20241,84001,85001,82001,84001,8400767.700
09 lug 20241,85001,86001,82001,83001,8300862.900
08 lug 20241,84001,87001,84001,85001,8500195.900
05 lug 20241,88001,88001,85001,85001,8500438.600
04 lug 20241,87001,89001,87001,89001,8900365.000
03 lug 20241,86001,88001,85001,87001,8700367.600
02 lug 20241,90001,90001,85001,86001,8600500.800
01 lug 20241,87001,92001,87001,91001,9100174.900
28 giu 20241,90001,91001,88001,90001,9000447.000
27 giu 20241,90001,94001,87001,88001,8800401.900
26 giu 20241,90001,91001,88001,90001,9000340.500
25 giu 20241,88001,91001,87001,89001,8900481.400
24 giu 20241,89001,90001,87001,88001,8800407.100
21 giu 20241,87001,92001,86001,92001,92001.115.000
20 giu 20241,87001,89001,86001,87001,8700492.100
19 giu 20241,87001,89001,86001,88001,8800435.500
18 giu 20241,90001,90001,86001,86001,8600267.600
14 giu 20241,90001,93001,89001,91001,9100955.000
13 giu 20241,89001,90001,88001,89001,8900525.800
12 giu 20241,91001,91001,88001,88001,8800245.400
11 giu 20241,89001,92001,87001,90001,9000690.000
10 giu 20241,91001,93001,87001,88001,8800624.300
07 giu 20241,94001,96001,91001,92001,9200754.200
06 giu 20241,93001,96001,93001,94001,9400197.600
05 giu 20241,94001,97001,93001,95001,9500329.300
04 giu 20241,96001,98001,92001,93001,9300492.900
03 giu 20241,86001,98001,85001,97001,97001.830.000
31 mag 20241,87001,87001,84001,84001,8400582.200
30 mag 20241,89001,90001,86001,87001,8700906.900
29 mag 20241,85001,91001,84001,91001,91001.064.400
28 mag 20241,87001,87001,84001,85001,8500450.400
27 mag 20241,88001,89001,85001,87001,8700364.600
24 mag 20241,87001,94001,87001,88001,8800986.700
23 mag 20241,87001,89001,86001,86001,8600691.000
21 mag 20241,91001,91001,86001,87001,8700579.600
20 mag 20241,87001,92001,87001,91001,9100456.500
17 mag 20241,85001,88001,84001,88001,8800405.100
16 mag 20241,83001,87001,83001,85001,8500466.600
15 mag 20241,87001,87001,81001,82001,8200619.100
14 mag 20241,87001,89001,84001,87001,8700268.900
13 mag 20241,86001,89001,84001,88001,8800729.200
10 mag 20241,85001,86001,82001,86001,8600393.200
09 mag 20241,84001,86001,81001,84001,8400642.900
08 mag 20241,86001,89001,84001,84001,8400285.900
07 mag 20241,91001,91001,85001,86001,8600839.000
06 mag 20241,93001,94001,91001,91001,9100364.300
03 mag 20241,95002,01001,92001,92001,9200892.600
02 mag 20241,94001,95001,92001,94001,94001.074.000
30 apr 20241,94001,96001,93001,95001,9500303.400
29 apr 20241,93001,98001,93001,93001,93001.093.500
26 apr 20241,92001,95001,90001,93001,9300329.800
25 apr 20241,91001,97001,90001,93001,9300735.700
24 apr 20241,87001,94001,87001,93001,93001.479.800
23 apr 20241,83001,88001,82001,85001,85001.396.200
22 apr 20241,78001,85001,78001,82001,82001.334.000
19 apr 20241,84001,86001,75001,77001,77001.063.500
18 apr 20241,81001,89001,81001,84001,8400974.700
17 apr 20241,86001,86001,78001,81001,81001.185.000
16 apr 20241,91001,92001,83001,83001,83001.184.100
15 apr 20241,99001,99001,90001,91001,91002.471.200
12 apr 20242,03002,03002,00002,00002,0000584.200
11 apr 20242,03002,04002,01002,03002,03001.262.200
09 apr 20242,03002,06002,02002,04002,0400718.500
08 apr 20242,05002,05002,02002,02002,0200937.000
05 apr 20242,06002,08002,04002,04002,0400881.900
04 apr 20242,10002,11002,06002,06002,0600924.900
03 apr 20242,21002,25002,09002,10002,10001.024.800
02 apr 20242,20002,28002,19002,22002,22001.668.600
01 apr 20242,15002,22002,15002,20002,2000923.600
28 mar 20242,08002,18002,08002,15002,15001.297.300
27 mar 20242,06002,11002,02002,09002,09001.584.800
26 mar 20242,10002,13002,06002,07002,0700471.800
25 mar 20242,13002,15002,11002,11002,1100121.400
22 mar 20242,12002,16002,08002,14002,1400700.800
21 mar 20242,14002,15002,09002,12002,1200753.600
21 mar 20240.05 Dividendo
20 mar 20242,08002,17002,08002,15002,10001.450.600
19 mar 20242,15002,17002,05002,08002,03161.635.600
18 mar 20242,16002,19002,16002,16002,1098401.500
15 mar 20242,17002,18002,15002,18002,12931.959.000
14 mar 20242,19002,23002,17002,19002,1391716.400
13 mar 20242,17002,20002,16002,19002,1391886.800
12 mar 20242,14002,18002,14002,17002,1195926.100
11 mar 20242,12002,19002,11002,15002,10001.343.400
08 mar 20242,09002,17002,07002,14002,09021.343.800
07 mar 20242,00002,06001,99002,03001,9828778.600
06 mar 20242,01002,04001,99002,00001,9535821.800
05 mar 20242,01002,03002,01002,01001,9633294.200
*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...