Italia markets close in 51 minutes

Saputo Inc. (SB7.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,72-0,07 (-0,34%)
In data: 08:02AM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202420,7220,7220,7220,7220,72583
01 lug 202420,7920,7920,7920,7920,79-
28 giu 202421,1521,3021,1121,3021,30583
27 giu 202421,0521,0521,0521,0521,05-
26 giu 202420,9220,9220,9220,9220,92-
25 giu 202420,5920,5920,3220,3220,32500
24 giu 202419,9319,9319,9219,9219,9264
21 giu 202419,9219,9719,9219,9619,9650
20 giu 202419,5219,8419,5219,8419,841.500
19 giu 202419,8519,8519,8519,8519,85-
18 giu 202419,9219,9219,7119,7119,7180
18 giu 20240.185 Dividendo
17 giu 202419,8819,9319,8819,9319,75-
14 giu 202419,9219,9219,9219,9219,74-
13 giu 202419,5019,6719,5019,6719,4950
12 giu 202420,1520,1520,1520,1519,96-
11 giu 202419,8319,8319,8319,8319,64-
10 giu 202420,1220,1220,1120,1119,923
07 giu 202418,9018,9018,9018,9018,72-
06 giu 202418,6718,6718,6718,6718,49-
05 giu 202418,8118,8118,8118,8118,64-
04 giu 202418,6218,6218,6218,6218,45-
03 giu 202418,5418,5718,5418,5718,4010
31 mag 202418,2518,2518,2518,2518,08-
30 mag 202418,0018,0018,0018,0017,83-
29 mag 202418,4318,4318,3118,3118,14-
28 mag 202418,6718,6718,3818,5318,36570
27 mag 202418,7518,7518,7518,7518,58-
24 mag 202418,7518,7518,7518,7518,57-
23 mag 202418,7018,7018,6918,6918,52100
22 mag 202418,4918,5618,4918,5618,39-
21 mag 202418,6618,6618,6618,6618,49-
20 mag 202418,6818,6818,6818,6818,51-
17 mag 202418,9518,9518,9518,9518,77-
16 mag 202418,7218,7218,7218,7218,54-
15 mag 202418,5918,5918,5918,5918,42-
14 mag 202418,3918,3918,3918,3918,22-
13 mag 202418,4218,5318,4218,5318,36-
10 mag 202418,2018,2018,2018,2018,03-
09 mag 202418,1218,1218,1218,1217,95-
08 mag 202417,9417,9417,9417,9417,77-
07 mag 202418,1718,1718,1718,1718,00-
06 mag 202417,9918,0717,9918,0717,90-
03 mag 202418,0618,0618,0618,0617,89-
02 mag 202417,8817,9317,8817,9317,76-
30 apr 202417,9917,9917,9917,9917,82-
29 apr 202418,1018,1017,9317,9317,76-
26 apr 202417,9117,9317,9117,9317,76200
25 apr 202418,2318,2317,9717,9717,80-
24 apr 202418,3418,3418,2518,2518,08-
23 apr 202417,7017,7017,6417,6417,48-
22 apr 202417,5517,7917,5517,6817,52598
19 apr 202417,3517,3517,3517,3517,19-
18 apr 202417,4017,4017,3617,3617,20-
17 apr 202417,4017,4217,4017,4217,25-
16 apr 202417,5317,5317,3117,3117,15-
15 apr 202417,7517,8117,7517,8117,64-
12 apr 202417,9217,9217,9217,9217,75-
11 apr 202417,9317,9517,9317,9517,79-
10 apr 202418,0818,0817,9717,9717,80-
09 apr 202417,9918,1617,9318,1617,99200
08 apr 202418,2018,2018,2018,2018,03-
05 apr 202417,9317,9317,9317,9317,77-
04 apr 202417,9217,9217,9217,9217,75-
03 apr 202417,8317,8317,8217,8217,65-
02 apr 202418,0818,0817,7517,7517,58-
28 mar 202417,9818,0017,9818,0017,83-
27 mar 202417,6317,7617,6317,7617,60-
26 mar 202417,3517,5117,3517,5117,35278
25 mar 202417,5817,7517,5217,5217,3680
22 mar 202417,6917,6917,6917,6917,53-
21 mar 202417,7517,7517,7517,7517,59-
20 mar 202417,4417,4417,4417,4417,28-
19 mar 202417,6717,6717,6717,6717,50-
18 mar 202417,3217,3217,3217,3217,16-
15 mar 202417,6317,6317,6317,6317,47-
14 mar 202418,0818,0818,0818,0817,92-
13 mar 202417,9118,0217,9118,0217,86-
12 mar 202418,1918,1918,0218,0217,86-
11 mar 202418,1518,2818,1518,2818,12-
08 mar 202418,2718,2718,2718,2718,10-
07 mar 202418,0218,1818,0218,1818,02100
06 mar 202417,9818,3417,9818,3418,17-
05 mar 202417,8718,0217,8718,0217,86-
04 mar 202418,3918,3918,1418,1417,97-
04 mar 20240.185 Dividendo
01 mar 202418,7818,7818,7818,7818,43-
29 feb 202419,0219,0419,0219,0418,68-
28 feb 202419,0419,0418,9418,9418,58-
27 feb 202419,1219,1619,1219,1618,79-
26 feb 202419,1119,2219,1119,2218,85-
23 feb 202419,3619,3619,3619,3619,00-
22 feb 202419,2719,2719,2719,2718,90-
21 feb 202419,1019,1019,1019,1018,74-
20 feb 202419,3219,3219,3219,3218,95-
19 feb 202419,4119,4119,4119,4119,04-
16 feb 202419,3919,4019,2319,4019,03350
15 feb 202419,1019,3719,1019,3719,00-
14 feb 202419,0619,1419,0619,1418,77-
13 feb 202419,2719,2719,2719,2718,91-
*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...