Italia markets closed

DFI Retail Group Holdings Limited (D01.SI)

SES - SES Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,3000-0,0300 (-0,90%)
Alla chiusura: 05:04PM SGT
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20233,33003,33003,27003,30003,3000678.900
02 feb 20233,28003,33003,25003,33003,3300500.700
01 feb 20233,21003,32003,21003,27003,2700506.000
31 gen 20233,19003,24003,17003,19003,1900529.500
30 gen 20233,28003,31003,17003,18003,1800998.800
27 gen 20233,29003,33003,28003,30003,3000658.200
26 gen 20233,30003,30003,24003,30003,3000444.400
25 gen 20233,28003,30003,22003,30003,3000737.800
20 gen 20233,17003,29003,14003,24003,24001.556.100
19 gen 20233,03003,18003,03003,15003,15001.177.200
18 gen 20233,06003,08003,03003,07003,0700250.400
17 gen 20233,09003,09003,04003,06003,0600175.700
16 gen 20233,13003,13003,03003,09003,0900486.400
13 gen 20233,06003,12003,05003,11003,1100715.600
12 gen 20233,15003,16003,01003,03003,03001.385.400
11 gen 20233,18003,20003,13003,15003,1500713.100
10 gen 20233,19003,20003,14003,17003,1700508.600
09 gen 20233,18003,19003,09003,19003,19001.115.900
06 gen 20233,02003,18003,01003,18003,18001.976.600
05 gen 20232,96003,01002,94003,01003,0100539.400
04 gen 20232,85002,97002,85002,94002,9400427.300
03 gen 20232,93002,93002,84002,86002,8600386.000
30 dic 20222,99003,00002,93002,93002,9300249.300
29 dic 20223,01003,01002,98002,98002,9800226.500
28 dic 20222,94003,03002,94003,02003,0200797.900
27 dic 20222,92002,95002,90002,91002,9100243.000
23 dic 20222,90002,92002,86002,89002,8900194.800
22 dic 20222,94002,95002,91002,94002,9400538.200
21 dic 20222,83002,93002,83002,93002,9300414.900
20 dic 20222,84002,90002,82002,83002,8300190.700
19 dic 20222,89002,92002,86002,86002,8600184.300
16 dic 20222,86002,91002,86002,90002,9000321.600
15 dic 20222,90002,93002,84002,91002,9100667.900
14 dic 20222,87002,94002,87002,91002,9100868.200
13 dic 20222,87002,91002,85002,87002,87001.350.300
12 dic 20222,87002,94002,87002,87002,8700264.500
09 dic 20222,93002,97002,90002,92002,9200579.200
08 dic 20222,78002,95002,78002,93002,93001.273.900
07 dic 20222,75002,87002,70002,82002,82001.113.400
06 dic 20222,60002,78002,59002,75002,7500953.500
05 dic 20222,56002,63002,56002,62002,6200560.600
02 dic 20222,50002,60002,50002,53002,5300383.100
01 dic 20222,61002,62002,56002,57002,5700431.900
30 nov 20222,54002,59002,49002,56002,5600761.300
29 nov 20222,37002,49002,37002,49002,4900532.500
28 nov 20222,42002,42002,36002,37002,3700154.000
25 nov 20222,36002,44002,36002,43002,4300336.000
24 nov 20222,40002,42002,36002,37002,3700245.800
23 nov 20222,50002,52002,40002,41002,4100317.200
22 nov 20222,49002,54002,48002,49002,4900300.200
21 nov 20222,50002,52002,48002,50002,5000185.800
18 nov 20222,51002,60002,50002,50002,5000750.500
17 nov 20222,53002,54002,48002,51002,5100357.300
16 nov 20222,51002,55002,47002,52002,5200861.400
15 nov 20222,42002,55002,42002,50002,5000543.100
14 nov 20222,52002,53002,44002,45002,4500498.200
11 nov 20222,51002,56002,46002,49002,4900558.300
10 nov 20222,41002,55002,41002,50002,5000623.800
09 nov 20222,40002,48002,38002,42002,4200549.000
08 nov 20222,43002,48002,37002,38002,3800190.200
07 nov 20222,29002,43002,29002,43002,4300483.900
04 nov 20222,26002,34002,22002,34002,3400747.300
03 nov 20222,27002,29002,24002,27002,2700494.100
02 nov 20222,36002,37002,30002,30002,3000554.700
01 nov 20222,25002,39002,21002,37002,3700740.400
31 ott 20222,17002,25002,13002,24002,2400461.400
28 ott 20222,13002,19002,12002,16002,1600499.400
27 ott 20222,05002,12002,05002,12002,1200529.000
26 ott 20221,96002,07001,96002,05002,0500955.100
25 ott 20222,09002,10001,95001,96001,9600836.000
21 ott 20222,20002,21002,14002,14002,1400253.700
20 ott 20222,20002,22002,19002,21002,2100246.000
19 ott 20222,34002,34002,20002,20002,2000612.600
18 ott 20222,25002,34002,24002,31002,3100231.400
17 ott 20222,25002,26002,22002,24002,2400174.300
14 ott 20222,24002,28002,23002,23002,2300273.000
13 ott 20222,26002,30002,19002,21002,2100689.500
12 ott 20222,37002,37002,30002,34002,3400217.800
11 ott 20222,32002,35002,31002,34002,3400240.400
10 ott 20222,37002,37002,32002,32002,3200107.700
07 ott 20222,40002,40002,35002,39002,390058.700
06 ott 20222,40002,41002,36002,38002,3800138.700
05 ott 20222,37002,42002,34002,40002,4000283.900
04 ott 20222,33002,35002,28002,34002,3400245.400
03 ott 20222,30002,34002,27002,32002,3200131.100
30 set 20222,39002,40002,30002,31002,3100482.200
29 set 20222,40002,42002,38002,40002,4000247.100
28 set 20222,49002,49002,36002,38002,3800379.700
27 set 20222,49002,51002,47002,49002,4900151.600
26 set 20222,53002,53002,47002,48002,4800348.900
23 set 20222,53002,54002,49002,53002,5300276.400
22 set 20222,55002,55002,51002,54002,5400186.600
21 set 20222,54002,57002,52002,55002,5500280.500
20 set 20222,55002,55002,53002,55002,5500170.300
19 set 20222,61002,61002,52002,54002,5400574.600
16 set 20222,60002,61002,58002,61002,6100200.600
15 set 20222,58002,61002,58002,60002,6000141.300
14 set 20222,58002,59002,55002,57002,5700677.300
13 set 20222,62002,63002,59002,60002,6000144.700
12 set 20222,63002,63002,59002,61002,6100177.100
*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...