Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.189,05 -151,06 (-0,25%)
Hongkong Land Holdings Limited (H78.SI)
SES - SES Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:04PM SGT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,2100 | 3,2700 | 3,2100 | 3,2500 | 3,2500 | 2.096.200 |
| 02 mag 2024 | 3,1900 | 3,2400 | 3,1500 | 3,2100 | 3,2100 | 2.056.800 |
| 30 apr 2024 | 3,1300 | 3,2200 | 3,1100 | 3,2100 | 3,2100 | 4.814.300 |
| 29 apr 2024 | 3,1000 | 3,1700 | 3,1000 | 3,1100 | 3,1100 | 3.092.000 |
| 26 apr 2024 | 3,1200 | 3,1500 | 3,0900 | 3,1400 | 3,1400 | 1.963.900 |
| 25 apr 2024 | 3,0700 | 3,1300 | 3,0200 | 3,1200 | 3,1200 | 2.817.500 |
| 24 apr 2024 | 3,0900 | 3,1200 | 3,0300 | 3,0700 | 3,0700 | 2.816.500 |
| 23 apr 2024 | 2,9700 | 3,0400 | 2,9400 | 3,0300 | 3,0300 | 2.748.200 |
| 22 apr 2024 | 2,8400 | 2,9500 | 2,8200 | 2,9200 | 2,9200 | 1.840.600 |
| 19 apr 2024 | 2,8700 | 2,8900 | 2,8200 | 2,8300 | 2,8300 | 2.012.200 |
| 18 apr 2024 | 2,8100 | 2,9100 | 2,7800 | 2,8500 | 2,8500 | 2.292.800 |
| 17 apr 2024 | 2,8600 | 2,8900 | 2,8000 | 2,8200 | 2,8200 | 2.689.200 |
| 16 apr 2024 | 2,9100 | 2,9400 | 2,8500 | 2,8700 | 2,8700 | 3.412.400 |
| 15 apr 2024 | 3,0000 | 3,0000 | 2,9500 | 2,9500 | 2,9500 | 1.361.500 |
| 12 apr 2024 | 3,0400 | 3,0400 | 2,9900 | 2,9900 | 2,9900 | 2.424.900 |
| 11 apr 2024 | 3,0300 | 3,0800 | 3,0200 | 3,0400 | 3,0400 | 1.880.100 |
| 09 apr 2024 | 3,0400 | 3,1100 | 3,0400 | 3,0900 | 3,0900 | 2.409.400 |
| 08 apr 2024 | 3,0700 | 3,0800 | 3,0200 | 3,0400 | 3,0400 | 1.278.400 |
| 05 apr 2024 | 3,0100 | 3,0700 | 2,9900 | 3,0700 | 3,0700 | 1.223.300 |
| 04 apr 2024 | 3,0300 | 3,0400 | 2,9900 | 3,0200 | 3,0200 | 2.287.400 |
| 03 apr 2024 | 3,0600 | 3,0700 | 3,0300 | 3,0300 | 3,0300 | 2.499.400 |
| 02 apr 2024 | 3,0800 | 3,0900 | 3,0500 | 3,0800 | 3,0800 | 2.095.400 |
| 01 apr 2024 | 3,0300 | 3,1100 | 3,0300 | 3,0900 | 3,0900 | 1.469.000 |
| 28 mar 2024 | 3,0800 | 3,1000 | 3,0500 | 3,0700 | 3,0700 | 2.299.600 |
| 27 mar 2024 | 3,0900 | 3,1000 | 3,0600 | 3,0700 | 3,0700 | 1.474.500 |
| 26 mar 2024 | 3,0900 | 3,1200 | 3,0700 | 3,1000 | 3,1000 | 2.156.800 |
| 25 mar 2024 | 3,1600 | 3,1600 | 3,0900 | 3,1000 | 3,1000 | 951.200 |
| 22 mar 2024 | 3,1300 | 3,1800 | 3,0900 | 3,1300 | 3,1300 | 1.724.800 |
| 21 mar 2024 | 3,1100 | 3,1300 | 3,0600 | 3,1300 | 3,1300 | 3.393.800 |
| 21 mar 2024 | 0.16 Dividendo | |||||
| 20 mar 2024 | 3,2200 | 3,2800 | 3,2000 | 3,2100 | 3,0500 | 2.165.400 |
| 19 mar 2024 | 3,2400 | 3,2500 | 3,2000 | 3,2200 | 3,0595 | 1.830.900 |
| 18 mar 2024 | 3,2300 | 3,2600 | 3,2200 | 3,2400 | 3,0785 | 779.400 |
| 15 mar 2024 | 3,2100 | 3,2500 | 3,1800 | 3,2400 | 3,0785 | 5.452.350 |
| 14 mar 2024 | 3,2600 | 3,2600 | 3,1900 | 3,2200 | 3,0595 | 1.485.300 |
| 13 mar 2024 | 3,2300 | 3,3000 | 3,2000 | 3,2700 | 3,1070 | 1.882.300 |
| 12 mar 2024 | 3,1800 | 3,2300 | 3,1800 | 3,2200 | 3,0595 | 2.157.700 |
| 11 mar 2024 | 3,2300 | 3,2700 | 3,1600 | 3,1800 | 3,0215 | 2.390.800 |
| 08 mar 2024 | 3,1500 | 3,2800 | 3,1500 | 3,2400 | 3,0785 | 2.911.500 |
| 07 mar 2024 | 3,0900 | 3,1500 | 3,0800 | 3,1500 | 2,9930 | 2.001.000 |
| 06 mar 2024 | 3,0800 | 3,1200 | 3,0600 | 3,0900 | 2,9360 | 1.495.600 |
| 05 mar 2024 | 3,2000 | 3,2000 | 3,0600 | 3,1000 | 2,9455 | 2.124.500 |
| 04 mar 2024 | 3,2500 | 3,2700 | 3,1300 | 3,1500 | 2,9930 | 2.394.400 |
| 01 mar 2024 | 3,3300 | 3,3400 | 3,2300 | 3,2400 | 3,0785 | 3.615.500 |
| 29 feb 2024 | 3,2800 | 3,3800 | 3,2600 | 3,3800 | 3,2115 | 4.442.700 |
| 28 feb 2024 | 3,2500 | 3,3300 | 3,2500 | 3,2800 | 3,1165 | 1.577.700 |
| 27 feb 2024 | 3,2400 | 3,2800 | 3,2300 | 3,2600 | 3,0975 | 1.765.400 |
| 26 feb 2024 | 3,2800 | 3,2800 | 3,2300 | 3,2500 | 3,0880 | 1.575.700 |
| 23 feb 2024 | 3,3300 | 3,3300 | 3,2600 | 3,2700 | 3,1070 | 981.700 |
| 22 feb 2024 | 3,3200 | 3,3400 | 3,2500 | 3,3300 | 3,1640 | 1.558.100 |
| 21 feb 2024 | 3,2400 | 3,3600 | 3,2400 | 3,3300 | 3,1640 | 1.873.300 |
| 20 feb 2024 | 3,2300 | 3,2700 | 3,2300 | 3,2600 | 3,0975 | 1.482.100 |
| 19 feb 2024 | 3,2400 | 3,2800 | 3,2300 | 3,2400 | 3,0785 | 1.512.300 |
| 16 feb 2024 | 3,1800 | 3,2600 | 3,1700 | 3,2400 | 3,0785 | 2.239.200 |
| 15 feb 2024 | 3,1900 | 3,2200 | 3,1700 | 3,1800 | 3,0215 | 1.101.900 |
| 14 feb 2024 | 3,2100 | 3,2200 | 3,1500 | 3,1900 | 3,0310 | 1.196.000 |
| 13 feb 2024 | 3,1700 | 3,2600 | 3,1700 | 3,2400 | 3,0785 | 1.285.000 |
| 09 feb 2024 | 3,1900 | 3,1900 | 3,1300 | 3,1700 | 3,0120 | 790.300 |
| 08 feb 2024 | 3,1900 | 3,2400 | 3,1900 | 3,2400 | 3,0785 | 1.815.700 |
| 07 feb 2024 | 3,1900 | 3,2400 | 3,1800 | 3,1900 | 3,0310 | 1.645.200 |
| 06 feb 2024 | 3,1600 | 3,1900 | 3,1300 | 3,1800 | 3,0215 | 2.125.200 |
| 05 feb 2024 | 3,1600 | 3,2000 | 3,1300 | 3,1900 | 3,0310 | 1.451.800 |
| 02 feb 2024 | 3,1300 | 3,1800 | 3,1200 | 3,1600 | 3,0025 | 1.868.700 |
| 01 feb 2024 | 3,1000 | 3,1400 | 3,0800 | 3,1200 | 2,9645 | 1.681.000 |
| 31 gen 2024 | 3,1400 | 3,1600 | 3,0900 | 3,1300 | 2,9740 | 5.267.600 |
| 30 gen 2024 | 3,1100 | 3,1700 | 3,1000 | 3,1400 | 2,9835 | 1.648.900 |
| 29 gen 2024 | 3,1700 | 3,1900 | 3,0900 | 3,0900 | 2,9360 | 3.195.000 |
| 26 gen 2024 | 3,1500 | 3,2400 | 3,1500 | 3,1700 | 3,0120 | 1.445.400 |
| 25 gen 2024 | 3,2100 | 3,2100 | 3,1400 | 3,1700 | 3,0120 | 1.436.000 |
| 24 gen 2024 | 3,1300 | 3,2000 | 3,1200 | 3,1900 | 3,0310 | 1.749.800 |
| 23 gen 2024 | 3,1000 | 3,1100 | 3,0700 | 3,1000 | 2,9455 | 1.794.600 |
| 22 gen 2024 | 3,1300 | 3,1500 | 3,0700 | 3,0800 | 2,9265 | 1.542.500 |
| 19 gen 2024 | 3,1900 | 3,1900 | 3,1000 | 3,1300 | 2,9740 | 1.404.200 |
| 18 gen 2024 | 3,1600 | 3,2000 | 3,1300 | 3,1600 | 3,0025 | 2.115.900 |
| 17 gen 2024 | 3,2800 | 3,3100 | 3,1700 | 3,1700 | 3,0120 | 2.040.700 |
| 16 gen 2024 | 3,2900 | 3,3300 | 3,2700 | 3,3000 | 3,1355 | 1.167.100 |
| 15 gen 2024 | 3,3500 | 3,3600 | 3,2900 | 3,3000 | 3,1355 | 918.000 |
| 12 gen 2024 | 3,4400 | 3,4500 | 3,2900 | 3,3400 | 3,1735 | 5.365.800 |
| 11 gen 2024 | 3,4600 | 3,4800 | 3,4200 | 3,4500 | 3,2780 | 1.539.000 |
| 10 gen 2024 | 3,4300 | 3,4600 | 3,4000 | 3,4500 | 3,2780 | 1.917.700 |
| 09 gen 2024 | 3,4500 | 3,4800 | 3,4000 | 3,4300 | 3,2590 | 1.858.200 |
| 08 gen 2024 | 3,4600 | 3,4800 | 3,4300 | 3,4300 | 3,2590 | 1.164.700 |
| 05 gen 2024 | 3,4200 | 3,4700 | 3,4100 | 3,4400 | 3,2685 | 1.546.200 |
| 04 gen 2024 | 3,4200 | 3,4500 | 3,3900 | 3,4200 | 3,2495 | 1.303.900 |
| 03 gen 2024 | 3,4500 | 3,4500 | 3,3800 | 3,4100 | 3,2400 | 1.368.100 |
| 02 gen 2024 | 3,4700 | 3,5100 | 3,4500 | 3,4600 | 3,2875 | 1.047.100 |
| 29 dic 2023 | 3,4600 | 3,5000 | 3,4500 | 3,4800 | 3,3065 | 1.578.800 |
| 28 dic 2023 | 3,4200 | 3,4900 | 3,4100 | 3,4800 | 3,3065 | 1.280.800 |
| 27 dic 2023 | 3,3600 | 3,4300 | 3,3600 | 3,4100 | 3,2400 | 759.800 |
| 26 dic 2023 | 3,3600 | 3,3800 | 3,3500 | 3,3600 | 3,1925 | 262.400 |
| 22 dic 2023 | 3,3600 | 3,3900 | 3,3300 | 3,3800 | 3,2115 | 1.640.400 |
| 21 dic 2023 | 3,3200 | 3,3600 | 3,3200 | 3,3500 | 3,1830 | 638.800 |
| 20 dic 2023 | 3,3500 | 3,3700 | 3,3300 | 3,3400 | 3,1735 | 2.218.800 |
| 19 dic 2023 | 3,3300 | 3,3500 | 3,2900 | 3,3300 | 3,1640 | 3.647.000 |
| 18 dic 2023 | 3,3900 | 3,4100 | 3,2900 | 3,3500 | 3,1830 | 2.416.300 |
| 15 dic 2023 | 3,3500 | 3,3800 | 3,3000 | 3,3800 | 3,2115 | 3.987.600 |
| 14 dic 2023 | 3,2900 | 3,3600 | 3,2700 | 3,3200 | 3,1545 | 2.494.500 |
| 13 dic 2023 | 3,2700 | 3,3000 | 3,2400 | 3,2600 | 3,0975 | 1.430.700 |
| 12 dic 2023 | 3,3000 | 3,3300 | 3,2600 | 3,2900 | 3,1260 | 1.076.800 |
| 11 dic 2023 | 3,2600 | 3,2700 | 3,2100 | 3,2600 | 3,0975 | 666.700 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.