Italia markets closed

Segro PLC (S4VC.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,50+0,10 (+0,96%)
Alla chiusura: 03:42PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202410,5010,5010,4010,5010,50-
30 mag 202410,2010,4010,2010,4010,40-
29 mag 202410,3010,3010,3010,3010,30-
28 mag 202410,3010,3010,3010,3010,30-
27 mag 202410,3010,3010,3010,3010,30-
24 mag 202410,2010,3010,2010,3010,30-
23 mag 202410,5011,0010,3011,0011,00367
22 mag 202410,5010,5010,4010,4010,40-
21 mag 202410,5010,5010,4010,5010,50-
20 mag 202410,5010,6010,5010,5010,50-
17 mag 202410,6010,6010,5010,5010,50-
16 mag 202410,6010,7010,6010,6010,60-
15 mag 202410,1010,6010,1010,5010,50-
14 mag 20249,9510,109,9510,1010,10-
13 mag 202410,0010,0010,0010,0010,00-
10 mag 202410,1010,2010,0010,0010,00-
09 mag 202410,1010,2010,0010,1010,10-
08 mag 202410,1010,1010,0010,1010,10-
07 mag 202410,1010,1010,0010,1010,10-
06 mag 202410,0010,1010,0010,1010,10-
03 mag 20249,9510,009,9010,0010,00-
02 mag 20249,859,909,709,909,901.055
30 apr 20249,859,859,759,759,75-
29 apr 20249,859,859,809,809,80-
26 apr 20249,709,809,659,809,80-
25 apr 20249,659,709,559,559,55-
24 apr 20249,959,959,709,709,70-
23 apr 20249,809,859,809,809,80-
22 apr 20249,759,759,709,709,70-
19 apr 20249,459,609,459,609,60-
18 apr 20249,559,609,509,559,55-
17 apr 20249,659,759,659,709,70-
16 apr 20249,609,659,609,609,60-
15 apr 20249,759,859,759,859,85-
12 apr 20249,959,959,809,809,80-
11 apr 20249,859,909,809,859,85-
10 apr 202410,0010,109,809,909,90-
09 apr 20249,959,959,859,959,95-
08 apr 20249,909,909,859,909,90-
05 apr 202410,0010,0010,0010,0010,00-
04 apr 202410,0010,0010,0010,0010,00-
03 apr 202410,0010,009,959,959,95-
02 apr 202410,3010,3010,3010,3010,30-
28 mar 202410,1010,3010,1010,3010,30-
27 mar 202410,2010,2010,1010,1010,10-
26 mar 202410,2010,2010,2010,2010,20-
25 mar 202410,2010,2010,2010,2010,20-
22 mar 202410,1010,2010,1010,2010,20-
21 mar 20249,9010,109,9010,0010,00-
20 mar 20249,659,909,659,909,90-
19 mar 20249,759,759,609,609,60-
18 mar 20249,659,759,659,709,70-
15 mar 20249,759,809,709,709,70-
14 mar 202410,1010,109,759,759,75-
14 mar 20240.191 Dividendo
13 mar 202410,1010,1010,1010,109,91-
12 mar 202410,2010,2010,1010,109,91-
11 mar 202410,2010,2010,1010,109,91-
08 mar 202410,0010,2010,0010,2010,01-
07 mar 20249,9510,109,9510,009,81-
06 mar 20249,9510,109,9510,009,81-
05 mar 20249,8510,009,859,909,71-
04 mar 20249,959,959,859,909,71-
01 mar 20249,709,859,659,809,61-
29 feb 20249,659,809,659,709,52-
28 feb 20249,759,759,509,609,42-
27 feb 20249,859,909,759,809,61-
26 feb 20249,909,909,859,909,71-
23 feb 202410,0010,009,909,959,76-
22 feb 20249,859,959,759,959,76-
21 feb 20249,859,909,809,909,71-
20 feb 20249,909,909,909,909,71-
19 feb 20249,659,859,659,859,66-
16 feb 20249,509,709,509,609,42-
15 feb 20249,359,509,359,509,32-
14 feb 20249,309,459,309,409,22-
13 feb 20249,609,609,509,509,3220
12 feb 20249,559,609,559,609,42-
09 feb 20249,659,709,559,559,37-
08 feb 20249,709,759,609,709,52-
07 feb 20249,859,859,759,759,57-
06 feb 20249,809,809,659,809,61-
05 feb 20249,909,959,859,859,66-
02 feb 20249,9510,109,859,859,66-
01 feb 202410,0010,109,9010,009,81-
31 gen 202410,0010,0010,0010,009,81-
30 gen 202410,1010,1010,0010,009,81-
29 gen 20249,9010,009,8510,009,81-
26 gen 20249,809,909,709,909,71-
25 gen 20249,709,759,609,759,57-
24 gen 20249,609,709,609,709,52-
23 gen 20249,759,759,659,709,52-
22 gen 20249,459,659,459,659,47-
19 gen 20249,409,509,409,409,22-
18 gen 20249,409,459,359,409,22-
17 gen 20249,559,609,359,409,22-
16 gen 20249,759,759,709,709,52-
15 gen 20249,959,959,859,859,66-
12 gen 20249,9010,009,909,959,76-
11 gen 20249,9510,009,9510,009,81-
*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...