Italia markets open in 1 hour 19 minutes

Sensata Technologies Holding PLC (S94.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
35,60-0,20 (-0,56%)
Alla chiusura: 07:29PM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202436,0036,0035,6035,6035,60-
19 giu 202435,8035,8035,8035,8035,80-
18 giu 202435,6035,6035,6035,6035,60-
17 giu 202435,4035,4035,4035,4035,40-
14 giu 202436,4036,4036,4036,4036,40-
13 giu 202436,4036,4036,4036,4036,40-
12 giu 202436,2036,2036,2036,2036,20-
11 giu 202436,4036,4036,4036,4036,40-
10 giu 202436,4036,6036,4036,6036,60-
07 giu 202435,8036,2035,6036,2036,20-
06 giu 202436,6036,6036,0036,0036,00-
05 giu 202436,8036,8036,6036,6036,60-
04 giu 202437,4037,4037,4037,4037,40-
03 giu 202437,8037,8037,8037,8037,80-
31 mag 202437,2037,2036,8036,8036,80-
30 mag 202436,8037,2036,8037,2037,20-
29 mag 202438,0038,0037,4037,4037,40-
28 mag 202438,4038,4038,4038,4038,40-
27 mag 202438,4038,4038,4038,4038,40-
24 mag 202438,4038,8038,4038,8038,80-
23 mag 202438,6038,8038,6038,6038,60-
22 mag 202439,0039,0039,0039,0039,00-
21 mag 202438,8039,0038,8039,0039,00-
20 mag 202439,0039,0039,0039,0039,00-
17 mag 202439,0039,2039,0039,2039,20-
16 mag 202439,2039,4039,2039,4039,40-
15 mag 202439,2039,6039,2039,4039,40-
14 mag 202439,2039,2039,2039,2039,20-
13 mag 202439,0039,2039,0039,2039,20-
10 mag 202439,4039,4039,4039,4039,40-
09 mag 202439,2039,2039,2039,2039,20-
08 mag 202438,8039,4038,8039,4039,40-
07 mag 202438,2038,2038,2038,2038,20-
07 mag 20240.12 Dividendo
06 mag 202437,2038,0037,2038,0037,88-
03 mag 202436,8036,8036,8036,8036,68-
02 mag 202436,2036,2036,2036,2036,09-
30 apr 202439,0039,0039,0039,0038,88-
29 apr 202432,6033,2032,6033,0032,90-
26 apr 202432,0032,0032,0032,0031,90-
25 apr 202432,0032,0031,8032,0031,90-
24 apr 202432,0032,0031,8031,8031,70-
23 apr 202431,6032,0031,6032,0031,90-
22 apr 202431,6031,6031,6031,6031,50-
19 apr 202431,2031,6031,2031,6031,50-
18 apr 202431,4031,4031,2031,4031,30-
17 apr 202431,6031,6031,4031,4031,30-
16 apr 202431,8031,8031,6031,8031,7050
15 apr 202432,4032,4032,0032,0031,90-
12 apr 202433,0033,0033,0033,0032,90-
11 apr 202432,4032,6032,4032,6032,50-
10 apr 202433,2033,2032,4032,4032,30-
09 apr 202433,0033,0033,0033,0032,90-
08 apr 202432,6032,6032,6032,6032,50-
05 apr 202433,2033,2033,2033,2033,10-
04 apr 202433,8033,8033,8033,8033,69-
03 apr 202433,6033,6033,6033,6033,49-
02 apr 202433,8033,8033,8033,8033,69-
28 mar 202433,6033,8033,6033,8033,69-
27 mar 202432,2032,2032,2032,2032,10-
26 mar 202432,8032,8032,8032,8032,70-
25 mar 202433,0033,0033,0033,0032,90-
22 mar 202433,4033,4033,0033,0032,90-
21 mar 202433,2033,4033,2033,4033,29-
20 mar 202432,8032,8032,8032,8032,70-
19 mar 202432,8032,8032,8032,8032,70-
18 mar 202432,4032,8032,4032,8032,70-
15 mar 202432,4032,4032,4032,4032,30-
14 mar 202432,6032,6032,6032,6032,50-
13 mar 202432,6032,8032,4032,6032,50-
12 mar 202432,4032,6032,2032,6032,50-
11 mar 202432,2032,2032,2032,2032,10-
08 mar 202432,0032,4032,0032,2032,10-
07 mar 202431,4032,2031,4032,0031,905
06 mar 202431,2031,6031,2031,4031,30-
05 mar 202432,2032,2031,2031,2031,10-
04 mar 202431,8032,2031,8032,2032,10-
01 mar 202431,8031,8031,6031,6031,50-
29 feb 202431,2031,2031,2031,2031,10-
28 feb 202431,2031,2031,2031,2031,10-
27 feb 202431,6031,6031,6031,6031,50-
26 feb 202432,2032,2031,2031,8031,70-
23 feb 202431,6031,8031,6031,8031,70-
22 feb 202431,6031,6031,6031,6031,50-
21 feb 202431,0031,0031,0031,0030,90-
20 feb 202431,2031,2030,8030,8030,70-
19 feb 202431,2031,2031,2031,2031,10-
16 feb 202431,2031,2031,2031,2031,10-
15 feb 202430,4030,4030,4030,4030,30-
14 feb 202430,2030,2030,2030,2030,10-
13 feb 202431,0031,0031,0031,0030,90-
13 feb 20240.12 Dividendo
12 feb 202430,4030,4030,4030,4030,18-
09 feb 202430,2030,4030,2030,4030,18-
08 feb 202430,6030,6030,2030,2029,99-
07 feb 202430,6030,6030,6030,6030,38-
06 feb 202433,4033,4033,4033,4033,16-
05 feb 202433,8033,8033,8033,8033,56-
02 feb 202433,8033,8033,4033,4033,16-
01 feb 202433,4033,4033,4033,4033,16-
*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...