Italia markets closed

DFI Retail Group Holdings Limited (D01.SI)

SES - SES Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,7700+0,0400 (+1,47%)
Alla chiusura: 05:04PM SGT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 20222,73002,78002,72002,77002,7700284.200
08 ago 20222,71002,74002,71002,73002,730097.200
05 ago 20222,73002,75002,69002,71002,7100579.500
04 ago 20222,77002,78002,74002,74002,7400214.300
03 ago 20222,75002,79002,74002,76002,7600224.200
02 ago 20222,75002,77002,74002,75002,7500233.200
01 ago 20222,83002,83002,75002,77002,7700471.300
29 lug 20222,85002,88002,74002,80002,80001.528.700
28 lug 20222,92002,93002,91002,92002,9200121.200
27 lug 20222,96002,96002,91002,91002,9100136.700
26 lug 20222,91002,96002,91002,96002,9600131.900
25 lug 20222,91002,95002,91002,93002,9300207.700
22 lug 20222,95002,98002,93002,94002,9400159.200
21 lug 20222,99002,99002,92002,94002,9400123.700
20 lug 20222,97002,99002,94002,97002,9700578.700
19 lug 20222,97002,98002,92002,94002,9400371.400
18 lug 20222,90002,97002,89002,97002,9700399.700
15 lug 20222,89002,90002,87002,89002,8900244.500
14 lug 20222,95002,99002,87002,89002,8900405.100
13 lug 20223,00003,00002,97002,99002,9900215.000
12 lug 20222,98003,00002,97002,98002,9800112.500
08 lug 20222,99003,00002,96002,99002,9900191.100
07 lug 20222,92002,99002,89002,99002,9900522.500
06 lug 20222,91002,94002,89002,92002,9200272.500
05 lug 20222,91002,94002,87002,89002,8900494.400
04 lug 20222,96002,96002,91002,91002,9100604.800
01 lug 20222,94002,97002,93002,94002,9400403.200
30 giu 20222,98002,98002,93002,93002,9300456.200
29 giu 20222,95003,03002,95002,98002,9800453.300
28 giu 20222,96003,09002,95002,98002,98002.357.300
27 giu 20222,97002,98002,91002,97002,97001.337.800
24 giu 20222,95002,97002,94002,97002,9700225.200
23 giu 20222,96002,97002,93002,93002,9300192.100
22 giu 20222,94002,97002,93002,96002,9600632.100
21 giu 20222,92003,02002,92002,93002,93001.171.700
20 giu 20222,96002,96002,91002,93002,9300407.800
17 giu 20222,90003,00002,90002,95002,95002.968.800
16 giu 20222,93002,93002,89002,91002,9100802.800
15 giu 20222,90002,93002,89002,90002,9000678.200
14 giu 20222,88002,94002,87002,91002,91001.175.400
13 giu 20222,86002,92002,86002,90002,9000915.300
10 giu 20222,90002,95002,85002,90002,90001.404.000
09 giu 20222,85002,95002,85002,91002,91002.044.500
08 giu 20222,83002,86002,82002,84002,8400484.200
07 giu 20222,85002,89002,79002,82002,8200615.100
06 giu 20222,83002,86002,81002,85002,8500476.600
03 giu 20222,79002,85002,78002,81002,8100674.700
02 giu 20222,74002,79002,73002,76002,7600319.800
01 giu 20222,70002,81002,69002,74002,7400421.100
31 mag 20222,73002,77002,70002,70002,7000498.000
30 mag 20222,76002,76002,71002,72002,7200417.300
27 mag 20222,71002,75002,69002,73002,7300272.800
26 mag 20222,69002,71002,67002,69002,6900454.800
25 mag 20222,68002,73002,67002,69002,6900457.700
24 mag 20222,75002,77002,68002,68002,68001.124.000
23 mag 20222,81002,81002,71002,75002,7500435.200
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
*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...