Italia markets open in 5 hours 45 minutes

Dairy Farm International Holdings Limited (D01.SI)

SES - SES Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
2,70000,0000 (0,00%)
Al 10:03AM SGT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 20222,71002,74002,68002,70002,7000394.900
27 gen 20222,84002,85002,68002,70002,70003.280.600
26 gen 20222,86002,89002,80002,84002,8400872.800
25 gen 20222,88002,89002,83002,86002,8600674.300
24 gen 20222,88002,94002,87002,89002,8900363.700
21 gen 20222,89002,91002,87002,88002,8800330.500
20 gen 20222,89002,92002,86002,88002,8800607.900
19 gen 20222,85002,91002,83002,89002,89001.041.400
18 gen 20222,82002,87002,82002,85002,8500240.100
17 gen 20222,77002,86002,77002,82002,8200597.200
14 gen 20222,86002,88002,76002,77002,77001.166.100
13 gen 20222,91002,91002,86002,86002,8600399.700
12 gen 20222,90002,92002,88002,90002,9000236.600
11 gen 20222,88002,91002,88002,90002,9000863.800
10 gen 20222,91002,93002,88002,89002,8900380.800
07 gen 20222,98002,99002,88002,91002,9100917.200
06 gen 20222,94003,01002,92002,97002,9700450.300
05 gen 20222,91003,05002,91002,95002,95001.432.100
04 gen 20222,94002,94002,88002,93002,93001.158.000
03 gen 20222,87002,95002,87002,93002,9300528.200
31 dic 20212,86002,92002,86002,86002,8600407.400
30 dic 20212,86002,88002,85002,85002,8500198.800
29 dic 20212,91002,93002,85002,85002,8500479.500
28 dic 20212,81002,91002,81002,90002,9000748.000
27 dic 20212,75002,83002,75002,80002,8000793.700
24 dic 20212,75002,77002,73002,73002,7300253.700
23 dic 20212,73002,76002,71002,75002,7500439.400
22 dic 20212,74002,78002,68002,69002,6900823.900
21 dic 20212,65002,75002,65002,73002,7300785.000
20 dic 20212,70002,72002,63002,63002,63001.448.700
17 dic 20212,77002,79002,72002,74002,74001.390.400
16 dic 20212,81002,83002,75002,75002,75001.683.800
15 dic 20212,89002,89002,81002,82002,82001.025.700
14 dic 20212,96002,98002,88002,89002,89002.338.200
13 dic 20213,00003,00002,94002,95002,9500928.100
10 dic 20213,01003,01002,98002,99002,9900668.400
09 dic 20213,03003,04002,99003,01003,0100884.800
08 dic 20213,06003,06003,04003,04003,0400552.900
07 dic 20213,04003,07003,03003,04003,0400611.600
06 dic 20213,06003,06003,02003,03003,0300850.000
03 dic 20213,01003,06003,00003,05003,0500622.100
02 dic 20213,02003,02002,91002,99002,9900821.100
01 dic 20213,12003,12003,04003,04003,0400884.800
30 nov 20213,21003,23003,07003,12003,1200730.500
29 nov 20213,20003,20003,16003,19003,1900220.500
26 nov 20213,25003,26003,15003,18003,1800464.000
25 nov 20213,18003,22003,16003,20003,2000334.400
24 nov 20213,16003,22003,14003,20003,2000369.400
23 nov 20213,22003,24003,15003,17003,1700830.000
22 nov 20213,31003,32003,21003,21003,21001.267.500
19 nov 20213,34003,34003,31003,31003,3100544.200
18 nov 20213,33003,37003,32003,34003,3400365.700
17 nov 20213,34003,34003,32003,32003,3200523.500
16 nov 20213,38003,38003,34003,34003,3400643.500
15 nov 20213,38003,41003,37003,37003,3700421.700
12 nov 20213,38003,40003,38003,38003,3800324.400
11 nov 20213,40003,41003,37003,37003,3700667.100
10 nov 20213,43003,45003,39003,39003,3900502.900
09 nov 20213,41003,47003,40003,43003,4300987.600
08 nov 20213,40003,45003,40003,43003,4300321.600
05 nov 20213,48003,48003,38003,41003,41001.294.200
03 nov 20213,53003,56003,44003,47003,47001.519.000
02 nov 20213,54003,55003,50003,55003,5500599.200
01 nov 20213,56003,58003,49003,55003,55001.003.900
29 ott 20213,53003,61003,53003,57003,5700458.700
28 ott 20213,63003,65003,52003,53003,5300693.700
27 ott 20213,62003,67003,62003,63003,6300236.100
26 ott 20213,60003,64003,60003,61003,6100233.900
25 ott 20213,62003,63003,60003,60003,6000223.200
22 ott 20213,61003,66003,60003,62003,6200265.000
21 ott 20213,65003,68003,61003,61003,6100353.500
20 ott 20213,67003,71003,65003,65003,6500623.800
19 ott 20213,52003,68003,52003,65003,65001.657.900
18 ott 20213,51003,55003,51003,51003,5100359.800
15 ott 20213,53003,54003,50003,51003,5100576.600
14 ott 20213,53003,54003,47003,52003,5200545.900
13 ott 20213,45003,54003,44003,52003,5200555.500
12 ott 20213,42003,44003,40003,44003,4400224.800
11 ott 20213,37003,49003,37003,42003,4200766.700
08 ott 20213,34003,37003,33003,36003,3600674.000
07 ott 20213,37003,38003,32003,35003,3500592.000
06 ott 20213,35003,37003,32003,36003,3600175.100
05 ott 20213,33003,35003,30003,32003,3200736.600
04 ott 20213,37003,38003,30003,34003,34001.503.400
01 ott 20213,40003,40003,37003,37003,3700595.100
30 set 20213,40003,42003,38003,41003,4100799.700
29 set 20213,39003,41003,38003,39003,3900307.300
28 set 20213,44003,44003,39003,39003,3900794.600
27 set 20213,45003,47003,44003,44003,4400333.100
24 set 20213,49003,51003,43003,44003,4400426.500
23 set 20213,51003,52003,46003,47003,4700578.300
22 set 20213,45003,52003,44003,48003,4800382.300
21 set 20213,46003,48003,44003,45003,4500229.300
20 set 20213,50003,50003,44003,46003,4600366.500
17 set 20213,52003,52003,48003,50003,5000673.900
16 set 20213,51003,55003,49003,50003,5000507.600
15 set 20213,56003,56003,50003,50003,50001.269.100
14 set 20213,63003,63003,52003,53003,53002.231.800
13 set 20213,62003,63003,56003,57003,5700407.300
10 set 20213,64003,65003,60003,61003,6100469.600
*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...