Italia markets closed

Seaboard Corporation (S0V.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3.080,00+140,00 (+4,76%)
In data: 08:02AM CEST. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20243.080,003.080,003.080,003.080,003.080,007
13 mag 20242.940,002.940,002.940,002.940,002.940,00-
10 mag 20243.080,003.080,003.080,003.080,003.080,00-
09 mag 20243.140,003.140,003.140,003.140,003.140,00-
09 mag 20242.25 Dividendo
08 mag 20242.980,002.980,002.980,002.980,002.977,75-
07 mag 20242.940,002.940,002.940,002.940,002.937,78-
06 mag 20242.960,002.960,002.960,002.960,002.957,77-
03 mag 20243.040,003.040,003.040,003.040,003.037,70-
02 mag 20243.000,003.000,003.000,003.000,002.997,73-
30 apr 20243.060,003.060,003.060,003.060,003.057,69-
29 apr 20242.960,002.960,002.960,002.960,002.957,77-
26 apr 20242.960,002.960,002.960,002.960,002.957,77-
25 apr 20243.020,003.020,003.020,003.020,003.017,72-
24 apr 20243.060,003.060,003.060,003.060,003.057,69-
23 apr 20242.940,002.940,002.940,002.940,002.937,78-
22 apr 20243.000,003.000,003.000,003.000,002.997,73-
19 apr 20242.900,002.900,002.900,002.900,002.897,81-
18 apr 20242.860,002.860,002.860,002.860,002.857,84-
17 apr 20242.900,002.900,002.900,002.900,002.897,81-
16 apr 20242.920,002.920,002.920,002.920,002.917,80-
15 apr 20242.880,002.880,002.880,002.880,002.877,83-
12 apr 20242.880,002.880,002.880,002.880,002.877,83-
11 apr 20242.920,002.920,002.920,002.920,002.917,80-
10 apr 20242.880,002.880,002.880,002.880,002.877,83-
09 apr 20242.940,002.940,002.940,002.940,002.937,78-
08 apr 20242.900,002.900,002.900,002.900,002.897,81-
05 apr 20242.900,002.900,002.900,002.900,002.897,81-
04 apr 20242.900,002.900,002.900,002.900,002.897,81-
03 apr 20242.940,002.940,002.940,002.940,002.937,78-
02 apr 20242.940,002.940,002.940,002.940,002.937,78-
28 mar 20242.920,002.920,002.920,002.920,002.917,80-
27 mar 20242.940,002.940,002.940,002.940,002.937,78-
26 mar 20242.940,002.940,002.940,002.940,002.937,78-
25 mar 20242.960,002.960,002.960,002.960,002.957,77-
22 mar 20243.020,003.020,003.020,003.020,003.017,72-
21 mar 20243.000,003.000,003.000,003.000,002.997,73-
20 mar 20242.940,002.940,002.940,002.940,002.937,78-
19 mar 20242.980,002.980,002.980,002.980,002.977,75-
18 mar 20242.960,002.960,002.960,002.960,002.957,77-
15 mar 20242.940,002.940,002.940,002.940,002.937,78-
14 mar 20242.960,002.960,002.960,002.960,002.957,77-
13 mar 20242.920,002.920,002.920,002.920,002.917,80-
12 mar 20242.900,002.900,002.900,002.900,002.897,81-
11 mar 20242.920,002.920,002.920,002.920,002.917,80-
08 mar 20242.900,002.900,002.900,002.900,002.897,81-
07 mar 20242.900,002.900,002.900,002.900,002.897,81-
06 mar 20242.900,002.900,002.900,002.900,002.897,81-
05 mar 20242.900,002.900,002.900,002.900,002.897,81-
04 mar 20243.020,003.020,003.020,003.020,003.017,72-
01 mar 20243.020,003.020,003.020,003.020,003.017,72-
29 feb 20243.080,003.080,003.080,003.080,003.077,67-
28 feb 20243.040,003.040,003.040,003.040,003.037,70-
27 feb 20243.180,003.180,003.180,003.180,003.177,60-
26 feb 20243.080,003.080,003.080,003.080,003.077,67-
23 feb 20243.080,003.080,003.080,003.080,003.077,67-
22 feb 20243.060,003.060,003.060,003.060,003.057,69-
22 feb 20242.25 Dividendo
21 feb 20243.120,003.120,003.120,003.120,003.115,40-
20 feb 20243.180,003.180,003.180,003.180,003.175,31-
19 feb 20243.180,003.180,003.180,003.180,003.175,31-
16 feb 20243.200,003.200,003.200,003.200,003.195,28-
15 feb 20243.220,003.220,003.200,003.200,003.195,287
14 feb 20243.260,003.260,003.260,003.260,003.255,19-
13 feb 20243.280,003.280,003.280,003.280,003.275,16-
12 feb 20243.260,003.260,003.260,003.260,003.255,19-
09 feb 20243.260,003.260,003.260,003.260,003.255,19-
08 feb 20243.300,003.300,003.300,003.300,003.295,13-
07 feb 20243.260,003.260,003.260,003.260,003.255,19-
06 feb 20243.300,003.300,003.300,003.300,003.295,13-
05 feb 20243.300,003.300,003.300,003.300,003.295,13-
02 feb 20243.280,003.280,003.280,003.280,003.275,16-
01 feb 20243.300,003.300,003.300,003.300,003.295,13-
31 gen 20243.300,003.300,003.300,003.300,003.295,13-
30 gen 20243.280,003.280,003.280,003.280,003.275,16-
29 gen 20243.280,003.280,003.280,003.280,003.275,16-
26 gen 20243.300,003.300,003.300,003.300,003.295,13-
25 gen 20243.260,003.260,003.260,003.260,003.255,19-
24 gen 20243.260,003.260,003.260,003.260,003.255,19-
23 gen 20243.340,003.340,003.340,003.340,003.335,07-
22 gen 20243.340,003.340,003.340,003.340,003.335,07-
19 gen 20243.380,003.380,003.380,003.380,003.375,01-
18 gen 20243.340,003.340,003.340,003.340,003.335,07-
17 gen 20243.300,003.300,003.300,003.300,003.295,13-
16 gen 20243.300,003.300,003.300,003.300,003.295,13-
15 gen 20243.240,003.240,003.240,003.240,003.235,22-
12 gen 20243.240,003.240,003.240,003.240,003.235,22-
11 gen 20243.260,003.260,003.260,003.260,003.255,19-
10 gen 20243.280,003.280,003.280,003.280,003.275,16-
09 gen 20243.280,003.280,003.280,003.280,003.275,16-
08 gen 20243.280,003.280,003.280,003.280,003.275,16-
05 gen 20243.280,003.280,003.280,003.280,003.275,16-
04 gen 20243.260,003.260,003.260,003.260,003.255,19-
03 gen 20243.260,003.260,003.260,003.260,003.255,19-
02 gen 20243.220,003.220,003.220,003.220,003.215,25-
29 dic 20233.200,003.200,003.200,003.200,003.195,28-
28 dic 20233.160,003.160,003.160,003.160,003.155,34-
27 dic 20233.200,003.200,003.200,003.200,003.195,28-
22 dic 20233.240,003.240,003.240,003.240,003.235,22-
21 dic 20233.260,003.260,003.260,003.260,003.255,19-
*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...