Italia markets close in 5 hours

Securitas AB (S7MB.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,29-0,04 (-0,47%)
In data: 10:30AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20249,259,299,249,299,29-
25 giu 20249,359,399,339,339,33-
24 giu 20249,429,429,409,409,40-
21 giu 20249,479,479,409,409,40-
20 giu 20249,209,409,209,409,40-
19 giu 20249,299,299,259,299,29-
18 giu 20249,319,319,259,269,26-
17 giu 20249,219,269,169,189,18-
14 giu 20249,439,439,209,239,23-
13 giu 20249,539,549,469,489,48-
12 giu 20249,389,489,389,489,48-
11 giu 20249,599,599,389,439,43-
10 giu 20249,439,559,439,519,51-
07 giu 20249,759,809,759,809,80-
06 giu 20249,739,789,739,789,78111
05 giu 20249,539,699,539,659,65-
04 giu 20249,479,489,419,459,45725
03 giu 20249,719,719,439,509,5040
31 mag 20249,499,709,499,619,6176
30 mag 20249,469,559,469,469,46-
29 mag 20249,679,679,489,569,562.985
28 mag 20249,789,869,789,869,86-
27 mag 20249,859,899,859,899,89-
24 mag 20249,699,729,699,729,72-
23 mag 20249,449,659,449,659,65-
22 mag 20249,469,469,469,469,46-
21 mag 20249,509,569,509,539,53111
20 mag 20249,389,529,389,529,52-
17 mag 20249,409,439,389,389,38-
16 mag 20249,489,529,479,509,50-
15 mag 20249,389,389,389,389,38-
14 mag 20249,239,399,229,399,39-
13 mag 20249,289,319,229,229,22-
10 mag 20249,129,339,129,339,33-
10 mag 20241.9 Dividendo
09 mag 20249,139,169,119,167,26-
08 mag 20249,559,559,129,127,23-
07 mag 20249,509,669,509,667,65100
06 mag 20249,349,609,349,607,61-
03 mag 20249,349,399,349,347,40-
02 mag 20249,359,559,319,337,39-
30 apr 20249,349,419,339,417,45-
29 apr 20249,449,509,449,507,53-
26 apr 20249,359,519,359,517,53430
25 apr 20249,589,589,439,437,48-
24 apr 20249,879,879,699,707,69-
23 apr 20249,649,719,609,717,69125
22 apr 20249,399,559,399,557,57-
19 apr 20249,259,439,229,437,47110
18 apr 20249,349,379,349,377,43-
17 apr 20249,279,409,279,367,42-
16 apr 20249,409,409,319,317,38-
15 apr 20249,449,599,439,597,60200
12 apr 20249,509,649,509,567,58-
11 apr 20249,529,529,499,497,52-
10 apr 20249,619,719,589,587,59-
09 apr 20249,489,659,489,617,61-
08 apr 20249,569,569,569,567,58-
05 apr 20249,409,469,409,467,49-
04 apr 20249,689,689,609,607,61-
03 apr 20249,559,729,559,707,68-
02 apr 20249,429,689,429,687,68-
28 mar 20249,639,639,529,527,55-
27 mar 20249,659,659,639,637,63-
26 mar 20249,539,649,499,647,64-
25 mar 20249,419,689,419,687,67130
22 mar 20249,419,459,419,457,49-
21 mar 20249,459,519,459,487,52-
20 mar 20249,489,489,279,277,34-
19 mar 20249,559,559,439,497,52-
18 mar 20249,519,659,519,647,64-
15 mar 20249,519,519,509,507,53-
14 mar 20249,629,629,589,597,60400
13 mar 20249,709,709,639,637,63-
12 mar 20249,759,759,759,757,72-
11 mar 20249,699,789,579,727,712.100
08 mar 20249,679,819,679,757,73-
07 mar 202410,0310,039,819,817,78-
06 mar 20249,9610,109,9610,108,01-
05 mar 20249,9010,099,9010,057,97-
04 mar 202410,1510,1510,0810,087,99-
01 mar 20249,9510,109,9510,108,01-
29 feb 20249,909,929,869,927,86-
28 feb 20249,809,969,809,967,89-
27 feb 20249,599,839,599,837,79-
26 feb 20249,609,609,609,607,61-
23 feb 20249,469,579,449,577,58-
22 feb 20249,589,719,589,587,59-
21 feb 20249,599,599,539,537,55170
20 feb 20249,449,619,449,577,58-
19 feb 20249,459,459,459,457,49-
16 feb 20249,299,449,299,447,48-
15 feb 20249,429,429,339,337,39-
14 feb 20249,169,289,169,277,34-
13 feb 20249,419,419,419,417,46-
12 feb 20249,389,389,379,377,42-
09 feb 20249,489,489,379,377,43-
08 feb 20249,029,489,029,487,52-
07 feb 20248,799,538,799,477,50-
06 feb 20248,688,748,688,726,91-
*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...