Italia markets open in 5 hours 32 minutes

DFI Retail Group Holdings Limited (D01.SI)

SES - SES Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,8300+0,0200 (+1,10%)
In data: 09:11AM SGT. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20241,81001,82001,81001,83001,830059.400
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
04 mar 20242,05002,06002,00002,02001,97301.003.200
01 mar 20242,11002,12002,06002,07002,0219543.400
29 feb 20242,18002,18002,11002,11002,0609530.100
28 feb 20242,15002,19002,13002,15002,1000698.000
27 feb 20242,14002,18002,14002,16002,1098531.700
26 feb 20242,15002,19002,14002,15002,1000653.800
23 feb 20242,15002,17002,10002,15002,1000595.700
22 feb 20242,08002,18002,07002,15002,10001.215.200
21 feb 20242,05002,09002,05002,08002,0316610.900
20 feb 20242,06002,08002,03002,07002,0219699.000
19 feb 20242,10002,10002,06002,06002,0121240.400
16 feb 20242,08002,12002,07002,11002,0609424.900
15 feb 20242,07002,09002,03002,08002,0316445.900
14 feb 20242,02002,08002,00002,06002,0121467.600
13 feb 20242,06002,10002,04002,04001,9926362.800
09 feb 20242,06002,10002,06002,08002,0316159.800
08 feb 20242,03002,12002,03002,10002,0512628.600
07 feb 20242,09002,09002,03002,03001,9828456.200
06 feb 20242,02002,08002,02002,07002,0219437.000
05 feb 20242,04002,09002,02002,04001,9926698.800
02 feb 20242,06002,09002,02002,06002,0121592.000
01 feb 20242,00002,06001,99002,06002,01211.037.800
31 gen 20242,08002,08001,98002,00001,95351.446.200
30 gen 20242,08002,12002,08002,10002,0512623.900
29 gen 20242,10002,13002,07002,09002,0414917.400
26 gen 20242,07002,13002,07002,09002,04141.678.700
25 gen 20242,06002,10002,05002,06002,0121630.600
24 gen 20242,02002,06002,01002,05002,00231.261.200
23 gen 20242,05002,07002,00002,02001,97301.247.600
22 gen 20242,11002,11002,02002,04001,9926994.800
19 gen 20242,09002,13002,08002,11002,0609820.200
18 gen 20242,10002,12002,08002,08002,0316849.400
17 gen 20242,17002,18002,10002,10002,05121.856.600
16 gen 20242,20002,22002,17002,17002,1195433.800
15 gen 20242,19002,23002,19002,20002,1488387.700
12 gen 20242,22002,23002,18002,19002,1391506.200
11 gen 20242,18002,24002,17002,22002,1684540.200
10 gen 20242,21002,21002,18002,18002,1293700.000
09 gen 20242,23002,24002,21002,21002,1586442.600
08 gen 20242,29002,29002,21002,22002,1684792.500
05 gen 20242,25002,29002,25002,28002,2270540.100
04 gen 20242,26002,29002,24002,26002,2074504.400
03 gen 20242,34002,37002,25002,27002,2172813.300
02 gen 20242,40002,45002,34002,34002,2856548.900
29 dic 20232,28002,42002,27002,40002,34421.325.500
28 dic 20232,27002,33002,27002,28002,2270914.000
27 dic 20232,15002,30002,14002,27002,21721.894.800
26 dic 20232,15002,18002,13002,15002,1000826.900
22 dic 20232,19002,20002,14002,14002,09021.005.900
21 dic 20232,21002,21002,18002,19002,1391543.300
20 dic 20232,23002,24002,20002,21002,1586502.500
19 dic 20232,24002,25002,23002,23002,1781281.900
18 dic 20232,29002,32002,21002,23002,17811.853.300
15 dic 20232,26002,35002,21002,35002,29531.697.800
14 dic 20232,30002,34002,25002,25002,1977715.000
13 dic 20232,29002,32002,25002,28002,2270832.800
12 dic 20232,26002,31002,25002,30002,2465425.600
11 dic 20232,28002,28002,23002,26002,2074235.800
08 dic 20232,25002,30002,25002,26002,2074274.300
07 dic 20232,29002,29002,21002,25002,1977786.600
06 dic 20232,32002,33002,28002,30002,2465180.200
05 dic 20232,33002,33002,27002,29002,2367123.800
04 dic 20232,34002,36002,29002,33002,2758312.100
01 dic 20232,22002,35002,20002,33002,2758783.600
30 nov 20232,20002,23002,19002,22002,1684635.100
29 nov 20232,18002,25002,15002,20002,1488680.400
28 nov 20232,24002,25002,18002,19002,1391345.600
27 nov 20232,23002,26002,20002,24002,1879250.900
*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...