Italia markets closed

DFI Retail Group Holdings Limited (D01.SI)

SES - SES Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,8100+0,0300 (+1,08%)
Alla chiusura: 05:14PM SGT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20222,78002,83002,77002,81002,8100660.300
19 mag 20222,75002,81002,75002,78002,7800566.200
18 mag 20222,80002,87002,78002,81002,81001.187.100
17 mag 20222,75002,79002,73002,75002,7500630.900
13 mag 20222,67002,77002,67002,75002,75001.215.900
12 mag 20222,67002,73002,65002,66002,6600968.900
11 mag 20222,65002,70002,63002,69002,6900453.300
10 mag 20222,74002,74002,60002,62002,62001.416.300
09 mag 20222,73002,76002,73002,74002,7400240.200
06 mag 20222,75002,76002,73002,74002,7400525.000
05 mag 20222,69002,83002,67002,80002,80001.323.000
04 mag 20222,73002,75002,69002,72002,7200489.200
29 apr 20222,73002,79002,69002,72002,7200703.800
28 apr 20222,61002,74002,61002,72002,7200670.100
27 apr 20222,69002,70002,61002,64002,6400566.200
26 apr 20222,70002,75002,68002,68002,6800418.500
25 apr 20222,68002,74002,68002,69002,6900288.100
22 apr 20222,72002,74002,68002,71002,7100525.100
21 apr 20222,78002,78002,72002,72002,7200594.600
20 apr 20222,80002,81002,76002,77002,7700299.600
19 apr 20222,77002,84002,77002,77002,7700767.900
18 apr 20222,76002,80002,70002,76002,7600826.100
14 apr 20222,75002,87002,75002,76002,76001.171.600
13 apr 20222,76002,79002,73002,74002,74001.117.700
12 apr 20222,80002,82002,75002,76002,76001.638.600
11 apr 20222,86002,88002,81002,82002,82001.058.100
08 apr 20222,98002,99002,87002,88002,88001.662.700
07 apr 20222,98003,00002,96002,98002,9800378.800
06 apr 20222,96003,05002,93002,99002,99001.471.100
05 apr 20223,02003,06002,97002,99002,99001.531.800
04 apr 20222,97003,06002,92003,02003,02001.923.100
01 apr 20222,83002,97002,80002,96002,96002.926.100
31 mar 20222,80002,85002,77002,82002,8200891.300
30 mar 20222,80002,85002,77002,81002,81001.172.700
29 mar 20222,64002,80002,63002,78002,78001.136.500
28 mar 20222,64002,67002,63002,63002,6300237.500
25 mar 20222,68002,68002,62002,63002,6300609.700
24 mar 20222,61002,67002,58002,66002,6600608.900
23 mar 20222,60002,67002,56002,59002,59001.182.500
22 mar 20222,52002,59002,50002,56002,5600679.900
21 mar 20222,42002,52002,42002,51002,51001.057.800
18 mar 20222,38002,42002,37002,39002,39001.614.200
17 mar 20222,35002,40002,31002,38002,38002.176.600
17 mar 20220.065 Dividendo
16 mar 20222,35002,38002,35002,36002,2950490.300
15 mar 20222,40002,41002,33002,34002,27561.319.800
14 mar 20222,42002,45002,39002,40002,33395.780.100
11 mar 20222,52002,55002,41002,42002,35331.779.200
10 mar 20222,44002,54002,43002,51002,44092.002.400
09 mar 20222,40002,46002,40002,41002,34361.350.400
08 mar 20222,44002,46002,42002,43002,36311.113.000
07 mar 20222,65002,66002,46002,46002,39222.556.100
04 mar 20222,63002,67002,61002,64002,56734.287.200
03 mar 20222,65002,69002,64002,67002,5965750.400
02 mar 20222,65002,69002,63002,64002,56731.199.800
01 mar 20222,66002,70002,63002,65002,57701.376.600
28 feb 20222,67002,68002,63002,65002,5770690.600
25 feb 20222,71002,71002,64002,66002,58671.309.800
24 feb 20222,75002,76002,62002,64002,56731.786.900
23 feb 20222,76002,77002,74002,77002,6937979.200
22 feb 20222,79002,81002,74002,74002,6645559.000
21 feb 20222,84002,85002,80002,81002,7326720.500
18 feb 20222,87002,89002,83002,84002,7618370.200
17 feb 20222,90002,91002,88002,88002,80072.245.700
16 feb 20222,91002,92002,88002,89002,81042.292.500
15 feb 20222,89002,92002,86002,90002,82011.071.400
14 feb 20222,84002,90002,81002,89002,81041.283.900
11 feb 20222,89002,92002,84002,84002,76182.424.800
10 feb 20222,91002,99002,88002,90002,82011.893.100
09 feb 20222,88002,93002,88002,91002,82991.156.700
08 feb 20222,76002,88002,76002,87002,79101.065.600
07 feb 20222,73002,79002,73002,76002,68401.069.900
04 feb 20222,70002,74002,69002,73002,65481.212.400
03 feb 20222,69002,75002,69002,70002,62561.450.300
31 gen 20222,67002,70002,67002,67002,5965277.900
28 gen 20222,71002,74002,68002,68002,60621.071.100
27 gen 20222,84002,85002,68002,70002,62563.280.600
26 gen 20222,86002,89002,80002,84002,7618872.800
25 gen 20222,88002,89002,83002,86002,7812674.300
24 gen 20222,88002,94002,87002,89002,8104363.700
21 gen 20222,89002,91002,87002,88002,8007330.500
20 gen 20222,89002,92002,86002,88002,8007607.900
19 gen 20222,85002,91002,83002,89002,81041.041.400
18 gen 20222,82002,87002,82002,85002,7715240.100
17 gen 20222,77002,86002,77002,82002,7423597.200
14 gen 20222,86002,88002,76002,77002,69371.166.100
13 gen 20222,91002,91002,86002,86002,7812399.700
12 gen 20222,90002,92002,88002,90002,8201236.600
11 gen 20222,88002,91002,88002,90002,8201863.800
10 gen 20222,91002,93002,88002,89002,8104380.800
07 gen 20222,98002,99002,88002,91002,8299917.200
06 gen 20222,94003,01002,92002,97002,8882450.300
05 gen 20222,91003,05002,91002,95002,86881.432.100
04 gen 20222,94002,94002,88002,93002,84931.158.000
03 gen 20222,87002,95002,87002,93002,8493528.200
31 dic 20212,86002,92002,86002,86002,7812407.400
30 dic 20212,86002,88002,85002,85002,7715198.800
29 dic 20212,91002,93002,85002,85002,7715479.500
28 dic 20212,81002,91002,81002,90002,8201748.000
27 dic 20212,75002,83002,75002,80002,7229793.700
*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...