Italia markets close in 34 minutes

Schlumberger Ltd (SCL.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
41,75+0,30 (+0,72%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202441,7541,7541,7541,7541,75400
19 giu 202441,4541,4541,4541,4541,45-
18 giu 202440,8040,8040,8040,8040,80-
17 giu 202440,0540,0540,0540,0540,05-
14 giu 202440,7040,7040,7040,7040,70-
13 giu 202441,2041,2041,2041,2041,20-
12 giu 202441,7541,7541,7541,7541,75-
11 giu 202441,6041,6041,6041,6041,60-
10 giu 202441,4041,4041,1541,1541,15400
07 giu 202439,9539,9539,9539,9539,95-
06 giu 202439,4539,4539,4539,4539,45-
05 giu 202439,7539,7539,7539,7539,75-
05 giu 20240.275 Dividendo
04 giu 202440,3540,3540,3540,3540,07-
03 giu 202442,2542,2542,2542,2541,96-
31 mag 202442,0042,0042,0042,0041,71-
30 mag 202441,8541,8541,8541,8541,56-
29 mag 202442,9042,9042,9042,9042,61-
28 mag 202442,5042,5042,5042,5042,21-
27 mag 202442,7042,7042,7042,7042,41-
24 mag 202442,7042,7042,7042,7042,41-
23 mag 202443,0043,0043,0043,0042,71-
22 mag 202444,3544,3544,3544,3544,05-
21 mag 202444,3544,3544,3544,3544,05-
20 mag 202444,5044,5044,5044,5044,20-
17 mag 202444,4044,4044,4044,4044,10-
16 mag 202444,2544,2544,2544,2543,95-
15 mag 202444,8044,8044,8044,8044,49-
14 mag 202445,0545,0545,0545,0544,74-
13 mag 202444,6044,6044,6044,6044,30-
10 mag 202445,0545,0545,0545,0544,74-
09 mag 202444,4544,4544,4544,4544,15-
08 mag 202444,7044,7044,7044,7044,40-
07 mag 202444,5544,5544,5544,5544,25-
06 mag 202444,2544,2544,2544,2543,95-
03 mag 202444,5044,5044,5044,5044,20-
02 mag 202443,9043,9043,9043,9043,60-
30 apr 202445,8545,8545,8545,8545,54-
29 apr 202445,8545,8545,8545,8545,54-
26 apr 202446,0046,0046,0046,0045,69-
25 apr 202445,7545,7545,7545,7545,44-
24 apr 202446,2046,2046,2046,2045,89-
23 apr 202446,3546,3546,3546,3546,03-
22 apr 202446,2046,2046,2046,2045,89-
19 apr 202447,5047,7547,5047,7547,42300
18 apr 202447,4547,4547,4547,4547,13-
17 apr 202448,2048,2048,2048,2047,87-
16 apr 202448,3548,3548,3548,3548,02-
15 apr 202449,0549,0549,0549,0548,72-
12 apr 202450,4050,4050,4050,4050,06-
11 apr 202450,4050,4050,4050,4050,06-
10 apr 202449,8049,8049,8049,8049,46-
09 apr 202449,8549,8549,8549,8549,51-
08 apr 202450,8050,8050,8050,8050,45-
05 apr 202450,3050,3050,3050,3049,96-
04 apr 202450,4050,4050,4050,4050,06-
03 apr 202450,8050,8050,8050,8050,45-
02 apr 202451,3051,3051,3051,3050,95-
28 mar 202450,5850,5850,5850,5850,24-
27 mar 202450,0150,0150,0150,0149,67-
26 mar 202449,9549,9549,9549,9549,61-
25 mar 202449,6449,6449,6449,6449,30-
22 mar 202450,0150,0150,0150,0149,67-
21 mar 202449,7249,7249,7249,7249,39-
20 mar 202450,0250,0250,0250,0249,68-
19 mar 202448,9349,3248,9349,3248,98205
18 mar 202448,4048,4048,4048,4048,08-
15 mar 202448,8548,8548,8548,8548,52-
14 mar 202447,9747,9747,9747,9747,64-
13 mar 202447,1047,1047,1047,1046,78-
12 mar 202447,0847,0847,0847,0846,76-
11 mar 202445,9245,9245,9245,9245,61-
08 mar 202446,3146,3146,3146,3145,99-
07 mar 202445,6745,6745,6745,6745,36-
06 mar 202445,7145,7145,7145,7145,40-
05 mar 202445,3645,3645,3645,3645,05-
04 mar 202445,0145,0145,0145,0144,70-
01 mar 202444,6044,6044,6044,6044,30-
29 feb 202444,2644,2644,2644,2643,95-
28 feb 202444,4944,4944,4944,4944,19-
27 feb 202444,4944,4944,4944,4944,19-
26 feb 202444,9144,9144,9144,9144,60-
23 feb 202445,3145,3145,3145,3145,00-
22 feb 202445,3145,3145,3145,3145,00-
21 feb 202444,7044,7044,7044,7044,40-
20 feb 202444,8844,8844,8844,8844,58-
19 feb 202445,1745,1745,1745,1744,87-
16 feb 202444,9744,9744,9744,9744,66-
15 feb 202444,5444,5444,5444,5444,24-
14 feb 202444,2644,2644,2644,2643,95-
13 feb 202444,5144,5144,5144,5144,21-
12 feb 202443,2843,2843,2843,2842,99-
09 feb 202444,1344,1344,1344,1343,83-
08 feb 202443,8343,8343,8343,8343,54-
07 feb 202444,7044,7044,7044,7044,40-
06 feb 202444,7144,7144,7144,7144,40-
06 feb 20240.275 Dividendo
05 feb 202445,3045,3045,3045,3044,72-
02 feb 202445,1245,1245,1245,1244,54-
01 feb 202445,0045,0045,0045,0044,42-
*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...