Italia markets open in 5 hours 29 minutes

SSE PLC (SCT.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,800,00 (0,00%)
Alla chiusura: 03:54PM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202419,8019,8019,7019,8019,80-
02 mag 202419,3019,9019,3019,8019,80-
30 apr 202419,7019,7019,4019,4019,40-
29 apr 202419,4019,7019,4019,7019,70-
26 apr 202419,5019,5019,2019,2019,20-
25 apr 202419,2019,4019,1019,1019,10-
24 apr 202419,5019,5019,2019,2019,20-
23 apr 202419,4019,6019,3019,3019,30150
22 apr 202419,2019,2018,9018,9018,90-
19 apr 202419,0019,1019,0019,0019,00-
18 apr 202419,2019,2019,1019,1019,10-
17 apr 202418,9019,0018,7019,0019,00-
16 apr 202419,1019,2019,0019,0019,00-
15 apr 202419,6019,6019,3019,3019,30-
12 apr 202419,1019,4019,1019,3019,30-
11 apr 202418,4018,9018,4018,8018,80-
10 apr 202418,9018,9018,5018,5018,50-
09 apr 202418,7018,8018,4018,7018,703.000
08 apr 202418,3018,6018,3018,6018,60-
05 apr 202418,7018,7018,7018,7018,70-
04 apr 202418,8018,8018,8018,8018,80-
03 apr 202419,1019,1018,9018,9018,90-
02 apr 202419,2019,2019,2019,2019,20-
28 mar 202419,4019,4019,1019,2019,20-
27 mar 202418,9019,2018,8019,1019,10940
26 mar 202418,9019,1018,8018,8018,80250
25 mar 202419,0019,1018,7018,8018,80220
22 mar 202418,8019,0018,8018,9018,90-
21 mar 202419,1019,2019,0019,1019,10-
20 mar 202418,7019,0018,7019,0019,00-
19 mar 202418,9018,9018,6018,7018,70-
18 mar 202418,6018,8018,6018,6018,60220
15 mar 202418,7018,9018,6018,6018,60-
14 mar 202418,4018,8018,4018,6018,60-
13 mar 202418,5018,8018,4018,5018,50-
12 mar 202419,0019,0018,5018,5018,50-
11 mar 202419,3019,3019,0019,1019,10-
08 mar 202419,6019,6019,4019,5019,50-
07 mar 202419,4019,7019,4019,7019,70-
06 mar 202419,4019,8019,3019,3019,301.390
05 mar 202418,9019,3018,9019,3019,30-
04 mar 202419,3019,3018,8018,8018,80-
01 mar 202419,1019,3019,1019,2019,20-
29 feb 202418,9019,1018,9019,1019,10-
28 feb 202418,7018,8018,5018,6018,60-
27 feb 202418,3018,8018,3018,8018,80-
26 feb 202418,5018,6018,4018,4018,40-
23 feb 202418,6018,6018,5018,5018,50-
22 feb 202418,9018,9018,4018,4018,40-
21 feb 202418,9018,9018,7018,7018,70400
20 feb 202418,6019,0018,6019,0019,00-
19 feb 202418,9019,0018,7018,7018,70-
16 feb 202418,8018,8018,6018,7018,70-
15 feb 202418,4018,7018,3018,7018,70-
14 feb 202418,2018,4018,1018,2018,20550
13 feb 202418,4018,5018,2018,2018,20450
12 feb 202418,4018,4018,3018,4018,40-
09 feb 202418,7018,7018,4018,4018,40-
08 feb 202419,4019,4018,9018,9018,90-
07 feb 202419,7019,7019,5019,5019,50-
06 feb 202419,7019,7019,5019,7019,7085
05 feb 202419,6019,8019,6019,6019,60415
02 feb 202419,7019,8019,6019,6019,60-
01 feb 202419,6019,7019,6019,6019,60-
31 gen 202419,8019,8019,6019,6019,6040
30 gen 202419,7019,8019,7019,8019,80-
29 gen 202420,0020,0019,5019,7019,7050
26 gen 202420,4020,6020,4020,4020,40-
25 gen 202420,2020,4020,2020,4020,40-
24 gen 202420,4020,4020,0020,2020,20-
23 gen 202420,2020,4020,2020,4020,40-
22 gen 202420,6020,6020,2020,4020,40-
19 gen 202420,4020,4020,4020,4020,40-
18 gen 202420,2020,2020,0020,2020,20-
17 gen 202420,2020,4020,0020,2020,20-
16 gen 202420,6020,6020,2020,2020,20150
15 gen 202420,8020,8020,6020,6020,60-
12 gen 202421,2021,2020,8020,8020,80-
11 gen 202421,4021,4021,4021,4021,40-
11 gen 20240.2 Dividendo
10 gen 202421,8021,8021,6021,8021,60-
09 gen 202421,8021,8021,6021,6021,40-
08 gen 202421,4021,8021,4021,8021,60-
05 gen 202421,4021,4021,4021,4021,20100
04 gen 202421,0021,0021,0021,0020,81-
03 gen 202421,4021,4021,0021,0020,81-
02 gen 202421,4021,8020,8020,8020,61-
29 dic 202321,2021,4021,2021,4021,20-
28 dic 202321,4021,4021,2021,2021,01-
27 dic 202321,2021,2021,2021,2021,01-
22 dic 202321,4021,4021,2021,2021,01-
21 dic 202321,2021,4021,2021,2021,01-
20 dic 202321,0021,2021,0021,2021,01-
19 dic 202321,4021,4021,2021,2021,01-
18 dic 202321,6021,8021,4021,4021,20120
15 dic 202321,8021,8021,6021,6021,40-
14 dic 202321,6022,2021,6022,0021,80500
13 dic 202321,6021,6021,4021,6021,40-
12 dic 202321,4021,6021,4021,4021,20-
11 dic 202321,6021,6021,2021,4021,20-
*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...