D01.SI - DFI Retail Group Holdings Limited

SES - SES Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 20232,78002,79002,78002,78002,78003.100
08 giu 20232,82002,82002,77002,78002,7800360.500
07 giu 20232,79002,82002,79002,80002,8000142.100
06 giu 20232,81002,84002,78002,79002,7900322.300
05 giu 20232,85002,89002,81002,82002,8200292.000
01 giu 20232,81002,81002,76002,78002,7800497.800
31 mag 20232,87002,89002,81002,81002,8100147.600
30 mag 20232,80002,90002,76002,88002,8800262.800
29 mag 20232,86002,86002,81002,81002,8100237.100
26 mag 20232,86002,87002,83002,86002,8600117.700
25 mag 20232,96002,96002,85002,87002,8700519.300
24 mag 20232,97003,02002,94002,96002,9600334.900
23 mag 20233,07003,07002,96002,98002,9800319.900
22 mag 20233,06003,11002,96003,08003,0800319.300
19 mag 20232,85003,09002,85003,06003,06001.581.900
18 mag 20232,79002,80002,77002,78002,7800116.700
17 mag 20232,81002,82002,77002,77002,7700208.700
16 mag 20232,80002,85002,80002,81002,8100107.100
15 mag 20232,86002,86002,79002,81002,8100416.900
12 mag 20232,81002,87002,81002,85002,8500211.700
11 mag 20232,88002,89002,80002,81002,8100353.100
10 mag 20232,87002,90002,85002,88002,8800156.400
09 mag 20232,92002,94002,87002,88002,8800311.300
08 mag 20232,99003,00002,90002,92002,9200268.100
05 mag 20232,98003,01002,97003,01003,0100260.900
04 mag 20232,97003,00002,95002,97002,9700245.900
03 mag 20233,02003,02002,96002,97002,9700160.900
02 mag 20232,96003,05002,96003,03003,0300180.400
28 apr 20233,02003,03002,97003,00003,0000248.400
27 apr 20233,03003,04002,97003,00003,0000237.500
26 apr 20233,02003,06003,02003,03003,0300128.100
25 apr 20233,06003,07003,00003,03003,0300110.900
24 apr 20233,04003,07003,04003,06003,060031.800
21 apr 20233,10003,11003,03003,04003,0400151.800
20 apr 20233,10003,12003,06003,08003,0800246.900
19 apr 20233,16003,17003,12003,13003,130067.300
18 apr 20233,13003,23003,12003,17003,1700496.400
17 apr 20233,09003,13003,09003,11003,1100268.700
14 apr 20233,07003,14003,07003,09003,0900414.300
13 apr 20233,06003,08003,04003,05003,0500174.600
12 apr 20233,09003,09003,00003,08003,0800217.000
11 apr 20233,07003,12003,04003,05003,0500244.000
10 apr 20233,03003,11003,02003,09003,0900406.200
06 apr 20232,98003,08002,98003,06003,0600551.700
05 apr 20233,02003,02002,98003,00003,0000139.200
04 apr 20232,95003,03002,95003,01003,0100340.700
03 apr 20233,02003,04002,95002,97002,9700330.700
31 mar 20233,00003,05002,95003,03003,0300285.300
30 mar 20232,97003,05002,95002,96002,9600300.400
29 mar 20232,91002,98002,90002,97002,9700288.500
28 mar 20232,90002,92002,87002,90002,9000232.400
27 mar 20232,88002,89002,82002,88002,8800202.300
24 mar 20232,89002,89002,81002,87002,8700291.900
23 mar 20232,83002,92002,83002,85002,8500524.500
22 mar 20232,83002,91002,82002,84002,8400408.400
21 mar 20232,81002,86002,77002,81002,8100331.200
20 mar 20232,91002,91002,79002,82002,8200415.400
17 mar 20232,91002,95002,90002,94002,9400485.400
16 mar 20232,93002,98002,88002,90002,9000372.100
16 mar 20230.02 Dividendo
15 mar 20232,96003,02002,96003,00002,9800449.400
14 mar 20232,98002,98002,89002,90002,8807613.100
13 mar 20232,99003,03002,96003,00002,9800243.900
10 mar 20233,11003,11002,96002,99002,9701830.185
09 mar 20233,08003,15003,08003,11003,0893479.000
08 mar 20233,25003,27003,08003,08003,05951.377.000
07 mar 20233,26003,33003,17003,30003,27801.461.600
06 mar 20233,08003,34003,07003,19003,16871.670.200
03 mar 20233,14003,20002,92003,07003,04951.820.000
02 mar 20233,20003,26003,19003,24003,2184827.900
01 mar 20233,25003,26003,16003,19003,1687225.200
28 feb 20233,21003,24003,16003,22003,1985558.500
27 feb 20233,12003,22003,11003,21003,1886263.000
24 feb 20233,16003,16003,06003,12003,0992373.500
23 feb 20233,15003,19003,13003,15003,1290120.400
22 feb 20233,17003,18003,12003,15003,1290228.800
21 feb 20233,16003,20003,14003,17003,1489122.300
20 feb 20233,24003,24003,13003,16003,1389448.500
17 feb 20233,28003,28003,19003,24003,2184276.100
16 feb 20233,24003,32003,24003,28003,2581256.000
15 feb 20233,26003,29003,21003,24003,2184763.500
14 feb 20233,29003,31003,24003,26003,2383253.200
13 feb 20233,34003,34003,25003,28003,2581182.300
10 feb 20233,35003,35003,28003,33003,3078301.300
09 feb 20233,25003,35003,24003,34003,3177865.600
08 feb 20233,24003,26003,22003,22003,198598.000
07 feb 20233,24003,27003,22003,24003,2184375.100
06 feb 20233,28003,38003,24003,24003,21841.910.600
03 feb 20233,33003,33003,27003,30003,2780678.900
02 feb 20233,28003,33003,25003,33003,3078500.700
01 feb 20233,21003,32003,21003,27003,2482506.000
31 gen 20233,19003,24003,17003,19003,1687529.500
30 gen 20233,28003,31003,17003,18003,1588998.800
27 gen 20233,29003,33003,28003,30003,2780658.200
26 gen 20233,30003,30003,24003,30003,2780444.400
25 gen 20233,28003,30003,22003,30003,2780737.800
20 gen 20233,17003,29003,14003,24003,21841.556.100
19 gen 20233,03003,18003,03003,15003,12901.177.200
18 gen 20233,06003,08003,03003,07003,0495250.400
17 gen 20233,09003,09003,04003,06003,0396175.700
*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...