Italia markets open in 5 hours 45 minutes
Dow Jones
34.160,78 -7,31 (-0,02%) Nasdaq
13.352,78 -189,34 (-1,40%) Nikkei 225
26.667,60 +497,30 (+1,90%) EUR/USD
1,1152 +0,0005 (+0,04%) BTC-EUR
32.986,95 +522,13 (+1,61%) CMC Crypto 200
830,53 +11,02 (+1,34%)
Dairy Farm International Holdings Limited (D01.SI)
SES - SES Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Al 10:03AM SGT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 gen 2022 | 2,7100 | 2,7400 | 2,6800 | 2,7000 | 2,7000 | 394.900 |
| 27 gen 2022 | 2,8400 | 2,8500 | 2,6800 | 2,7000 | 2,7000 | 3.280.600 |
| 26 gen 2022 | 2,8600 | 2,8900 | 2,8000 | 2,8400 | 2,8400 | 872.800 |
| 25 gen 2022 | 2,8800 | 2,8900 | 2,8300 | 2,8600 | 2,8600 | 674.300 |
| 24 gen 2022 | 2,8800 | 2,9400 | 2,8700 | 2,8900 | 2,8900 | 363.700 |
| 21 gen 2022 | 2,8900 | 2,9100 | 2,8700 | 2,8800 | 2,8800 | 330.500 |
| 20 gen 2022 | 2,8900 | 2,9200 | 2,8600 | 2,8800 | 2,8800 | 607.900 |
| 19 gen 2022 | 2,8500 | 2,9100 | 2,8300 | 2,8900 | 2,8900 | 1.041.400 |
| 18 gen 2022 | 2,8200 | 2,8700 | 2,8200 | 2,8500 | 2,8500 | 240.100 |
| 17 gen 2022 | 2,7700 | 2,8600 | 2,7700 | 2,8200 | 2,8200 | 597.200 |
| 14 gen 2022 | 2,8600 | 2,8800 | 2,7600 | 2,7700 | 2,7700 | 1.166.100 |
| 13 gen 2022 | 2,9100 | 2,9100 | 2,8600 | 2,8600 | 2,8600 | 399.700 |
| 12 gen 2022 | 2,9000 | 2,9200 | 2,8800 | 2,9000 | 2,9000 | 236.600 |
| 11 gen 2022 | 2,8800 | 2,9100 | 2,8800 | 2,9000 | 2,9000 | 863.800 |
| 10 gen 2022 | 2,9100 | 2,9300 | 2,8800 | 2,8900 | 2,8900 | 380.800 |
| 07 gen 2022 | 2,9800 | 2,9900 | 2,8800 | 2,9100 | 2,9100 | 917.200 |
| 06 gen 2022 | 2,9400 | 3,0100 | 2,9200 | 2,9700 | 2,9700 | 450.300 |
| 05 gen 2022 | 2,9100 | 3,0500 | 2,9100 | 2,9500 | 2,9500 | 1.432.100 |
| 04 gen 2022 | 2,9400 | 2,9400 | 2,8800 | 2,9300 | 2,9300 | 1.158.000 |
| 03 gen 2022 | 2,8700 | 2,9500 | 2,8700 | 2,9300 | 2,9300 | 528.200 |
| 31 dic 2021 | 2,8600 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | 407.400 |
| 30 dic 2021 | 2,8600 | 2,8800 | 2,8500 | 2,8500 | 2,8500 | 198.800 |
| 29 dic 2021 | 2,9100 | 2,9300 | 2,8500 | 2,8500 | 2,8500 | 479.500 |
| 28 dic 2021 | 2,8100 | 2,9100 | 2,8100 | 2,9000 | 2,9000 | 748.000 |
| 27 dic 2021 | 2,7500 | 2,8300 | 2,7500 | 2,8000 | 2,8000 | 793.700 |
| 24 dic 2021 | 2,7500 | 2,7700 | 2,7300 | 2,7300 | 2,7300 | 253.700 |
| 23 dic 2021 | 2,7300 | 2,7600 | 2,7100 | 2,7500 | 2,7500 | 439.400 |
| 22 dic 2021 | 2,7400 | 2,7800 | 2,6800 | 2,6900 | 2,6900 | 823.900 |
| 21 dic 2021 | 2,6500 | 2,7500 | 2,6500 | 2,7300 | 2,7300 | 785.000 |
| 20 dic 2021 | 2,7000 | 2,7200 | 2,6300 | 2,6300 | 2,6300 | 1.448.700 |
| 17 dic 2021 | 2,7700 | 2,7900 | 2,7200 | 2,7400 | 2,7400 | 1.390.400 |
| 16 dic 2021 | 2,8100 | 2,8300 | 2,7500 | 2,7500 | 2,7500 | 1.683.800 |
| 15 dic 2021 | 2,8900 | 2,8900 | 2,8100 | 2,8200 | 2,8200 | 1.025.700 |
| 14 dic 2021 | 2,9600 | 2,9800 | 2,8800 | 2,8900 | 2,8900 | 2.338.200 |
| 13 dic 2021 | 3,0000 | 3,0000 | 2,9400 | 2,9500 | 2,9500 | 928.100 |
| 10 dic 2021 | 3,0100 | 3,0100 | 2,9800 | 2,9900 | 2,9900 | 668.400 |
| 09 dic 2021 | 3,0300 | 3,0400 | 2,9900 | 3,0100 | 3,0100 | 884.800 |
| 08 dic 2021 | 3,0600 | 3,0600 | 3,0400 | 3,0400 | 3,0400 | 552.900 |
| 07 dic 2021 | 3,0400 | 3,0700 | 3,0300 | 3,0400 | 3,0400 | 611.600 |
| 06 dic 2021 | 3,0600 | 3,0600 | 3,0200 | 3,0300 | 3,0300 | 850.000 |
| 03 dic 2021 | 3,0100 | 3,0600 | 3,0000 | 3,0500 | 3,0500 | 622.100 |
| 02 dic 2021 | 3,0200 | 3,0200 | 2,9100 | 2,9900 | 2,9900 | 821.100 |
| 01 dic 2021 | 3,1200 | 3,1200 | 3,0400 | 3,0400 | 3,0400 | 884.800 |
| 30 nov 2021 | 3,2100 | 3,2300 | 3,0700 | 3,1200 | 3,1200 | 730.500 |
| 29 nov 2021 | 3,2000 | 3,2000 | 3,1600 | 3,1900 | 3,1900 | 220.500 |
| 26 nov 2021 | 3,2500 | 3,2600 | 3,1500 | 3,1800 | 3,1800 | 464.000 |
| 25 nov 2021 | 3,1800 | 3,2200 | 3,1600 | 3,2000 | 3,2000 | 334.400 |
| 24 nov 2021 | 3,1600 | 3,2200 | 3,1400 | 3,2000 | 3,2000 | 369.400 |
| 23 nov 2021 | 3,2200 | 3,2400 | 3,1500 | 3,1700 | 3,1700 | 830.000 |
| 22 nov 2021 | 3,3100 | 3,3200 | 3,2100 | 3,2100 | 3,2100 | 1.267.500 |
| 19 nov 2021 | 3,3400 | 3,3400 | 3,3100 | 3,3100 | 3,3100 | 544.200 |
| 18 nov 2021 | 3,3300 | 3,3700 | 3,3200 | 3,3400 | 3,3400 | 365.700 |
| 17 nov 2021 | 3,3400 | 3,3400 | 3,3200 | 3,3200 | 3,3200 | 523.500 |
| 16 nov 2021 | 3,3800 | 3,3800 | 3,3400 | 3,3400 | 3,3400 | 643.500 |
| 15 nov 2021 | 3,3800 | 3,4100 | 3,3700 | 3,3700 | 3,3700 | 421.700 |
| 12 nov 2021 | 3,3800 | 3,4000 | 3,3800 | 3,3800 | 3,3800 | 324.400 |
| 11 nov 2021 | 3,4000 | 3,4100 | 3,3700 | 3,3700 | 3,3700 | 667.100 |
| 10 nov 2021 | 3,4300 | 3,4500 | 3,3900 | 3,3900 | 3,3900 | 502.900 |
| 09 nov 2021 | 3,4100 | 3,4700 | 3,4000 | 3,4300 | 3,4300 | 987.600 |
| 08 nov 2021 | 3,4000 | 3,4500 | 3,4000 | 3,4300 | 3,4300 | 321.600 |
| 05 nov 2021 | 3,4800 | 3,4800 | 3,3800 | 3,4100 | 3,4100 | 1.294.200 |
| 03 nov 2021 | 3,5300 | 3,5600 | 3,4400 | 3,4700 | 3,4700 | 1.519.000 |
| 02 nov 2021 | 3,5400 | 3,5500 | 3,5000 | 3,5500 | 3,5500 | 599.200 |
| 01 nov 2021 | 3,5600 | 3,5800 | 3,4900 | 3,5500 | 3,5500 | 1.003.900 |
| 29 ott 2021 | 3,5300 | 3,6100 | 3,5300 | 3,5700 | 3,5700 | 458.700 |
| 28 ott 2021 | 3,6300 | 3,6500 | 3,5200 | 3,5300 | 3,5300 | 693.700 |
| 27 ott 2021 | 3,6200 | 3,6700 | 3,6200 | 3,6300 | 3,6300 | 236.100 |
| 26 ott 2021 | 3,6000 | 3,6400 | 3,6000 | 3,6100 | 3,6100 | 233.900 |
| 25 ott 2021 | 3,6200 | 3,6300 | 3,6000 | 3,6000 | 3,6000 | 223.200 |
| 22 ott 2021 | 3,6100 | 3,6600 | 3,6000 | 3,6200 | 3,6200 | 265.000 |
| 21 ott 2021 | 3,6500 | 3,6800 | 3,6100 | 3,6100 | 3,6100 | 353.500 |
| 20 ott 2021 | 3,6700 | 3,7100 | 3,6500 | 3,6500 | 3,6500 | 623.800 |
| 19 ott 2021 | 3,5200 | 3,6800 | 3,5200 | 3,6500 | 3,6500 | 1.657.900 |
| 18 ott 2021 | 3,5100 | 3,5500 | 3,5100 | 3,5100 | 3,5100 | 359.800 |
| 15 ott 2021 | 3,5300 | 3,5400 | 3,5000 | 3,5100 | 3,5100 | 576.600 |
| 14 ott 2021 | 3,5300 | 3,5400 | 3,4700 | 3,5200 | 3,5200 | 545.900 |
| 13 ott 2021 | 3,4500 | 3,5400 | 3,4400 | 3,5200 | 3,5200 | 555.500 |
| 12 ott 2021 | 3,4200 | 3,4400 | 3,4000 | 3,4400 | 3,4400 | 224.800 |
| 11 ott 2021 | 3,3700 | 3,4900 | 3,3700 | 3,4200 | 3,4200 | 766.700 |
| 08 ott 2021 | 3,3400 | 3,3700 | 3,3300 | 3,3600 | 3,3600 | 674.000 |
| 07 ott 2021 | 3,3700 | 3,3800 | 3,3200 | 3,3500 | 3,3500 | 592.000 |
| 06 ott 2021 | 3,3500 | 3,3700 | 3,3200 | 3,3600 | 3,3600 | 175.100 |
| 05 ott 2021 | 3,3300 | 3,3500 | 3,3000 | 3,3200 | 3,3200 | 736.600 |
| 04 ott 2021 | 3,3700 | 3,3800 | 3,3000 | 3,3400 | 3,3400 | 1.503.400 |
| 01 ott 2021 | 3,4000 | 3,4000 | 3,3700 | 3,3700 | 3,3700 | 595.100 |
| 30 set 2021 | 3,4000 | 3,4200 | 3,3800 | 3,4100 | 3,4100 | 799.700 |
| 29 set 2021 | 3,3900 | 3,4100 | 3,3800 | 3,3900 | 3,3900 | 307.300 |
| 28 set 2021 | 3,4400 | 3,4400 | 3,3900 | 3,3900 | 3,3900 | 794.600 |
| 27 set 2021 | 3,4500 | 3,4700 | 3,4400 | 3,4400 | 3,4400 | 333.100 |
| 24 set 2021 | 3,4900 | 3,5100 | 3,4300 | 3,4400 | 3,4400 | 426.500 |
| 23 set 2021 | 3,5100 | 3,5200 | 3,4600 | 3,4700 | 3,4700 | 578.300 |
| 22 set 2021 | 3,4500 | 3,5200 | 3,4400 | 3,4800 | 3,4800 | 382.300 |
| 21 set 2021 | 3,4600 | 3,4800 | 3,4400 | 3,4500 | 3,4500 | 229.300 |
| 20 set 2021 | 3,5000 | 3,5000 | 3,4400 | 3,4600 | 3,4600 | 366.500 |
| 17 set 2021 | 3,5200 | 3,5200 | 3,4800 | 3,5000 | 3,5000 | 673.900 |
| 16 set 2021 | 3,5100 | 3,5500 | 3,4900 | 3,5000 | 3,5000 | 507.600 |
| 15 set 2021 | 3,5600 | 3,5600 | 3,5000 | 3,5000 | 3,5000 | 1.269.100 |
| 14 set 2021 | 3,6300 | 3,6300 | 3,5200 | 3,5300 | 3,5300 | 2.231.800 |
| 13 set 2021 | 3,6200 | 3,6300 | 3,5600 | 3,5700 | 3,5700 | 407.300 |
| 10 set 2021 | 3,6400 | 3,6500 | 3,6000 | 3,6100 | 3,6100 | 469.600 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
