Italia markets closed

Sega Sammy Holdings Inc. (RYU.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,80+0,60 (+4,55%)
Alla chiusura: 09:50PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202413,7013,8013,7013,8013,80199
13 giu 202413,1013,2013,1013,2013,20-
12 giu 202413,4013,4013,4013,4013,40-
11 giu 202413,4013,5013,4013,5013,5055
10 giu 202413,4013,4013,4013,4013,40-
07 giu 202413,4013,4013,4013,4013,40-
06 giu 202413,0013,1013,0013,1013,1074
05 giu 202413,2013,2013,2013,2013,20-
04 giu 202413,1013,2013,1013,2013,20-
03 giu 202412,7012,7012,7012,7012,70-
31 mag 202412,7012,8012,6012,6012,609.609
30 mag 202412,4012,4012,4012,4012,40-
29 mag 202412,0012,0012,0012,0012,00-
28 mag 202412,5013,0012,5012,5012,501
27 mag 202412,6012,6012,6012,6012,606
24 mag 202412,6012,6012,6012,6012,60-
23 mag 202412,7012,7012,7012,7012,70-
22 mag 202412,7012,7012,7012,7012,70-
21 mag 202413,0013,4013,0013,0013,0012
20 mag 202413,5013,5013,5013,5013,50-
17 mag 202413,1013,1013,1013,1013,10210
16 mag 202413,4013,4013,4013,4013,40-
15 mag 202413,4013,4013,4013,4013,40100
14 mag 202413,8013,8013,8013,8013,80-
13 mag 202413,4013,8013,4013,8013,805
10 mag 202412,6013,1012,6013,1013,106
09 mag 202412,1012,1012,1012,1012,10-
08 mag 202412,0012,0012,0012,0012,00-
07 mag 202412,3012,3012,2012,2012,20-
06 mag 202412,2012,2012,2012,2012,20-
03 mag 202412,3012,3012,2012,2012,20-
02 mag 202412,1012,7012,1012,7012,702
30 apr 202412,0012,0012,0012,0012,00-
29 apr 202412,2012,2012,1012,1012,10300
26 apr 202411,7011,7011,7011,7011,70-
25 apr 202411,8011,8011,8011,8011,80-
24 apr 202411,9011,9011,9011,9011,90-
23 apr 202411,8011,8011,8011,8011,80-
22 apr 202411,9011,9011,9011,9011,90-
19 apr 202411,6011,6011,6011,6011,60-
18 apr 202411,7011,7011,7011,7011,70-
17 apr 202411,9011,9011,6011,6011,6050
16 apr 202411,7011,7011,6011,6011,60-
15 apr 202411,7011,7011,7011,7011,70-
12 apr 202411,9011,9011,9011,9011,90-
11 apr 202411,7012,1011,7011,7011,70530
10 apr 202411,7011,7011,7011,7011,70-
09 apr 202411,8011,8011,8011,8011,80-
08 apr 202412,2012,2012,2012,2012,20800
05 apr 202411,4011,4011,4011,4011,40-
04 apr 202411,4011,5011,4011,5011,50-
03 apr 202411,5011,5011,4011,4011,40-
02 apr 202411,6011,6011,6011,6011,60-
28 mar 202411,1011,1011,1011,1011,10-
28 mar 202427 Dividendo
27 mar 202411,2011,2011,2011,20-15,80-
26 mar 202411,1011,1011,1011,10-15,66-
25 mar 202411,2011,5011,0011,00-15,5236
22 mar 202411,2011,2011,2011,20-15,801
21 mar 202411,2011,3011,2011,30-15,94-
20 mar 202411,3011,3011,3011,30-15,94-
19 mar 202411,4011,4011,4011,40-16,08-
18 mar 202411,4011,8011,4011,80-16,655
15 mar 202411,2011,6011,1011,10-15,6620
14 mar 202411,0011,0011,0011,00-15,52-
13 mar 202411,0011,1011,0011,10-15,663
12 mar 202411,0011,0011,0011,00-15,52-
11 mar 202411,1011,1011,0011,00-15,521
08 mar 202411,0011,0011,0011,00-15,52-
07 mar 202411,0011,1011,0011,10-15,6680
06 mar 202411,0011,0011,0011,00-15,52-
05 mar 202411,0011,2011,0011,00-15,5245
04 mar 202411,1011,6011,1011,60-16,36304
01 mar 202411,3011,3011,3011,30-15,94-
29 feb 202411,2011,2011,2011,20-15,80-
28 feb 202411,1011,1011,1011,10-15,66-
27 feb 202411,0011,2011,0011,20-15,80-
26 feb 202411,2011,2011,2011,20-15,80-
23 feb 202411,1011,1011,1011,10-15,66-
22 feb 202411,1011,1011,1011,10-15,66-
21 feb 202411,0011,0011,0011,00-15,52-
20 feb 202411,0011,0011,0011,00-15,52-
19 feb 202410,8011,2010,8011,20-15,8070
16 feb 202410,5011,0010,5010,50-14,81125
15 feb 202410,8010,8010,4010,40-14,6730
14 feb 202411,0011,5011,0011,00-15,527
13 feb 202411,6011,6011,6011,60-16,36300
12 feb 202411,6012,2011,6012,20-17,2112
09 feb 202412,0012,1012,0012,00-16,9340
08 feb 202413,6013,6013,1013,10-18,4850
07 feb 202413,4013,4013,4013,40-18,90-
06 feb 202413,7013,8013,7013,80-19,4754
05 feb 202413,6013,6013,6013,60-19,19-
02 feb 202413,5013,5013,5013,50-19,04-
01 feb 202413,0013,7013,0013,00-18,347
31 gen 202413,3013,4013,3013,40-18,90-
30 gen 202413,5013,6013,2013,20-18,6213
29 gen 202413,2013,3013,2013,30-18,76-
26 gen 202413,0013,0012,9012,90-18,20-
25 gen 202413,1013,1013,1013,10-18,48-
*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...