Italia markets open in 7 hours 6 minutes

Seven & i Holdings Co Ltd (S6M.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
41,90-0,75 (-1,76%)
Alla chiusura: 08:00AM CET
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 202341,9041,9041,9041,9041,90-
01 feb 202342,6542,6542,6542,6542,65-
31 gen 202343,0443,0443,0443,0443,04-
30 gen 202343,3343,3343,3343,3343,33-
27 gen 202343,0043,0043,0043,0043,00-
26 gen 202342,9042,9042,9042,9042,90-
25 gen 202342,6942,6942,6942,6942,69-
24 gen 202343,1343,1343,1343,1343,13-
23 gen 202342,3242,3242,3242,3242,32-
20 gen 202342,2942,2942,2942,2942,29-
19 gen 202342,8342,8342,8342,8342,83-
18 gen 202342,2742,2742,2742,2742,27-
17 gen 202342,9143,0242,9143,0243,02320
16 gen 202342,8042,8042,8042,8042,80-
13 gen 202343,6043,6043,6043,6043,60-
12 gen 202340,1240,1240,1240,1240,12-
11 gen 202340,0340,0340,0340,0340,03-
10 gen 202339,3339,3339,3339,3339,33-
09 gen 202339,1439,1439,1439,1439,14-
06 gen 202339,1739,1738,8538,8538,85-
05 gen 202339,1139,1139,1139,1139,11-
04 gen 202339,8439,8439,8439,8439,84-
03 gen 202340,5040,5040,5040,5040,50-
02 gen 202340,0140,0140,0140,0140,01-
30 dic 202239,8539,8539,8539,8539,85-
29 dic 202239,4939,4939,4939,4939,49-
28 dic 202240,0140,0140,0140,0140,01-
27 dic 202240,0240,0240,0240,0240,02-
23 dic 202239,7239,7239,7239,7239,72-
22 dic 202239,7439,7439,7439,7439,74-
21 dic 202239,1339,1339,1339,1339,13-
20 dic 202239,2439,2439,2439,2439,24-
19 dic 202238,9038,9038,9038,9038,90-
16 dic 202238,5838,5838,5838,5838,58-
15 dic 202238,9638,9638,9638,9638,96-
14 dic 202238,8138,8138,8138,8138,81-
13 dic 202238,2338,2338,2338,2338,23-
12 dic 202238,5038,5038,5038,5038,50-
09 dic 202238,4238,4238,4238,4238,42-
08 dic 202237,9037,9037,9037,9037,90-
07 dic 202237,8337,8337,8337,8337,83-
06 dic 202237,3337,3937,3337,3937,39200
05 dic 202237,7537,7537,7537,7537,75-
02 dic 202237,8137,8137,8137,8137,81-
01 dic 202238,6838,6838,6838,6838,68-
30 nov 202238,6038,6038,6038,6038,60-
29 nov 202239,1239,1239,1239,1239,12-
28 nov 202239,1039,1038,8938,8938,89100
25 nov 202239,1539,1539,1539,1539,15-
24 nov 202239,1739,1739,1739,1739,17-
23 nov 202238,6938,6938,6938,6938,69-
22 nov 202238,8238,8238,8238,8238,82-
21 nov 202238,2338,2338,2338,2338,23-
18 nov 202238,4338,4338,4338,4338,43-
17 nov 202238,1938,1938,1938,1938,19-
16 nov 202237,8137,8137,8137,8137,81-
15 nov 202237,9037,9037,6237,6237,62-
14 nov 202237,4337,4337,4337,4337,43-
11 nov 202238,9239,0038,9239,0039,00-
10 nov 202238,2738,2738,2738,2738,27-
09 nov 202237,7037,7037,7037,7037,70-
08 nov 202237,8937,9337,8937,9337,93-
07 nov 202237,7237,7237,7237,7237,72-
04 nov 202237,5437,5437,5437,5437,54-
03 nov 202237,6237,6237,6237,6237,62-
02 nov 202237,6837,6837,6837,6837,68-
01 nov 202237,8337,8337,8337,8337,83-
31 ott 202237,5237,5237,5237,5237,52-
28 ott 202237,4137,4137,4137,4137,41-
27 ott 202237,1437,1437,1437,1437,14-
26 ott 202237,5437,5437,5437,5437,54-
25 ott 202237,6037,6037,6037,6037,60-
24 ott 202237,8337,8337,8337,8337,83-
21 ott 202237,8437,8437,8437,8437,84-
20 ott 202238,4838,4838,4838,4838,48-
19 ott 202238,2938,2938,2938,2938,29-
18 ott 202237,6337,6337,6337,6337,63-
17 ott 202238,0638,0638,0638,0638,06-
14 ott 202238,6538,6538,6538,6538,65-
13 ott 202238,2938,2938,2938,2938,29-
12 ott 202238,0238,0238,0238,0238,02-
11 ott 202236,9236,9236,9236,9236,92-
10 ott 202238,4438,4438,4438,4438,44-
07 ott 202238,2738,2738,2738,2738,27-
06 ott 202239,3041,2039,3041,2041,20226
05 ott 202239,7740,5139,7740,5140,51100
04 ott 202240,5340,5340,5340,5340,53-
03 ott 202238,8238,8238,8238,8238,82-
30 set 202240,5140,5140,5140,5140,51-
29 set 202241,6841,6841,6841,6841,68-
28 set 202241,5341,5341,5341,5341,53-
27 set 202242,0442,0442,0442,0442,04-
26 set 202241,8941,8941,8941,8941,89-
23 set 202241,9441,9441,9441,9441,94-
22 set 202241,1541,1541,1541,1541,15-
21 set 202241,1341,1341,1341,1341,13-
20 set 202241,4041,4041,4041,4041,40-
19 set 202241,2941,2941,2941,2941,29-
16 set 202241,2741,2741,2741,2741,27-
15 set 202241,1141,1141,1141,1141,11-
*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...