Italia markets closed

Sea1 Offshore Inc. (S5H0.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,5150+0,0300 (+1,21%)
Alla chiusura: 09:41PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,52002,52002,51502,51502,5150-
27 giu 20242,45502,48502,45502,48502,4850-
26 giu 20242,41502,45502,41502,45502,4550-
25 giu 20242,49502,49502,43002,43002,4300-
24 giu 20242,40502,50002,40502,50002,5000-
21 giu 20242,43502,43502,43502,43502,4350-
20 giu 20242,45502,47502,45502,47502,4750-
19 giu 20242,54002,54002,50002,50002,5000-
18 giu 20242,52502,52502,51502,51502,5150-
17 giu 20242,48502,50002,48502,50002,5000-
14 giu 20242,53502,53502,51002,51002,5100-
13 giu 20242,59002,59002,55002,55002,5500-
12 giu 20242,55002,61502,55002,61502,6150-
11 giu 20242,63502,63502,55002,55002,5500-
10 giu 20242,57502,57502,57502,57502,5750-
07 giu 20242,59002,59002,59002,59002,5900-
06 giu 20242,64002,64002,63002,63002,6300-
05 giu 20242,61002,64502,61002,64502,6450-
04 giu 20242,67002,67002,61002,61002,6100-
03 giu 20242,86002,86002,86002,86002,8600-
31 mag 20242,85002,85002,85002,85002,8500-
30 mag 20242,79002,86002,79002,86002,8600-
29 mag 20242,81002,81002,79502,79502,7950-
28 mag 20242,80002,81502,80002,81502,8150-
27 mag 20242,79002,79002,79002,79002,7900-
24 mag 20242,64002,76502,64002,76502,7650-
23 mag 20242,64502,66502,64502,66002,6600200
22 mag 20242,75002,75002,61502,61502,6150350
21 mag 20242,79002,84502,75002,75002,75001.000
20 mag 20242,66002,66002,66002,66002,6600-
17 mag 20242,57002,57002,57002,57002,5700-
16 mag 20242,86002,86002,83002,83002,83001.400
15 mag 20242,92502,92502,92502,92502,9250-
14 mag 20243,00003,00003,00003,00003,0000-
13 mag 20243,13003,13003,13003,13003,1300-
10 mag 20243,16503,16503,12503,12503,1250-
09 mag 20243,00003,00003,00003,00003,0000-
08 mag 20243,01003,04003,01003,04003,0400-
07 mag 20243,01003,04503,01003,04503,0450-
06 mag 20242,98502,98502,98502,98502,9850-
03 mag 20242,98002,98002,96002,96002,9600-
02 mag 20242,92002,92002,92002,92002,9200-
30 apr 20243,03003,03002,99502,99502,9950-
29 apr 20243,06003,06003,04503,04503,0450-
26 apr 20243,01003,04003,01003,04003,0400-
25 apr 20242,96002,96502,96002,96502,9650-
24 apr 20242,93002,96502,93002,96502,9650-
23 apr 20242,80502,89502,80502,89502,8950-
22 apr 20242,89502,89502,82002,82002,8200-
19 apr 20242,93502,93502,90502,90502,9050-
18 apr 20242,96002,97502,96002,97502,975033
17 apr 20243,06003,06002,93502,93502,9350-
16 apr 20243,06003,06002,99002,99002,9900-
15 apr 20243,15003,15003,15003,15003,1500-
12 apr 20243,09503,28003,09503,28003,280033
11 apr 20243,00503,05503,00503,05503,0550-
10 apr 20243,03003,03002,94502,94502,9450-
09 apr 20243,11503,11503,02003,02003,0200-
08 apr 20242,95503,04002,95503,04003,0400330
05 apr 20243,09503,13503,09503,13503,1350-
04 apr 20243,02503,08503,02503,08503,0850-
03 apr 20242,97003,02002,97003,02003,0200-
02 apr 20242,95502,98002,95502,98002,9800167
28 mar 20242,80502,92002,80502,92002,9200-
27 mar 20242,91502,93002,91502,93002,9300-
26 mar 20242,92502,93502,92502,93502,9350-
25 mar 20243,01503,01502,95002,95002,9500-
22 mar 20242,95002,97002,95002,97002,9700-
21 mar 20242,96502,96502,92002,92002,9200-
20 mar 20242,83502,92502,83502,92502,9250-
19 mar 20242,80502,80502,80002,80002,8000-
18 mar 20242,79002,79002,79002,79002,7900-
15 mar 20242,72502,77002,72502,77002,7700-
14 mar 20242,75502,75502,73002,73002,7300-
13 mar 20242,72002,72002,70502,70502,7050-
12 mar 20242,70002,71502,70002,71502,7150-
11 mar 20242,65502,66502,65502,66502,6650-
08 mar 20242,70002,70002,69002,69002,6900-
07 mar 20242,60002,66502,60002,66502,6650-
06 mar 20242,59002,59002,59002,59002,5900-
05 mar 20242,58002,58002,57502,57502,5750-
04 mar 20242,58002,58002,58002,58002,5800-
01 mar 20242,46502,55002,46502,55002,5500-
29 feb 20242,51502,51502,47002,47502,4750250
28 feb 20242,49002,50502,49002,50502,5050-
27 feb 20242,64002,64002,53002,53002,53001.000
26 feb 20242,54002,54002,54002,54002,5400-
23 feb 20242,53502,55002,53502,55002,5500-
22 feb 20242,60502,60502,53002,53002,53002.000
21 feb 20242,47502,55502,47502,55502,5550-
20 feb 20242,48002,48002,47502,47502,4750-
19 feb 20242,42502,51502,42502,51502,5150-
16 feb 20242,43502,43502,43002,43002,4300-
15 feb 20242,43502,43502,42502,42502,4250-
14 feb 20242,41502,44502,41502,44502,4450-
13 feb 20242,42002,42002,38502,38502,3850-
12 feb 20242,27002,37502,27002,37502,3750-
09 feb 20242,31002,31002,27002,27002,2700-
08 feb 20242,32502,32502,32002,32002,3200-
07 feb 20242,37002,37002,29502,29502,2950-
*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...