Italia markets close in 8 hours 16 minutes

SSE PLC (SCT.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,60+0,20 (+1,09%)
In data: 08:07AM CET. Mercato aperto.
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202418,6018,6018,6018,6018,60-
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-
08 dic 202321,8021,8021,6021,8021,60-
07 dic 202321,8021,8021,8021,8021,60-
06 dic 202321,6021,8021,6021,6021,40-
05 dic 202321,4021,8021,4021,6021,40312
04 dic 202321,4021,4021,4021,4021,20-
01 dic 202321,2021,4021,2021,4021,20-
30 nov 202321,0021,4021,0021,0020,8110
29 nov 202320,8021,0020,8021,0020,81-
28 nov 202321,0021,0021,0021,0020,81-
27 nov 202320,8021,0020,8021,0020,81-
24 nov 202320,8020,8020,8020,8020,61-
23 nov 202320,8020,8020,8020,8020,61-
22 nov 202320,6020,8020,6020,6020,4110
21 nov 202320,6020,6020,4020,6020,41-
20 nov 202320,4020,6020,4020,4020,21-
17 nov 202320,4020,4020,4020,4020,21-
16 nov 202320,2020,6020,2020,4020,21-
15 nov 202319,5020,2019,5020,0019,82450
14 nov 202319,4019,7019,3019,7019,52-
13 nov 202319,0019,3019,0019,3019,12-
10 nov 202319,1019,1019,0019,0018,831.000
09 nov 202318,8019,2018,7019,2019,0256
08 nov 202319,0019,0018,7018,7018,53-
07 nov 202319,1019,4019,0019,0018,83-
06 nov 202319,3019,4019,2019,3019,12-
03 nov 202319,3019,7019,3019,6019,42-
02 nov 202319,1019,2019,0019,2019,02-
01 nov 202318,9018,9018,9018,9018,73-
31 ott 202318,6018,7018,6018,7018,53-
30 ott 202318,5018,7018,5018,5018,33-
27 ott 202318,4018,7018,4018,5018,33-
26 ott 202318,2018,5018,2018,5018,33-
25 ott 202318,3018,5018,2018,2018,03-
24 ott 202318,0018,4018,0018,4018,231.000
23 ott 202318,2018,2017,8017,8017,64-
20 ott 202318,0018,1018,0018,1017,93-
19 ott 202318,0018,2018,0018,2018,03-
18 ott 202318,4018,4018,3018,3018,13-
17 ott 202318,4018,5018,3018,3018,13100
16 ott 202318,3018,4018,2018,4018,23-
13 ott 202318,3018,5018,3018,4018,23-
12 ott 202318,6018,6018,4018,5018,3340
11 ott 202318,0018,5018,0018,4018,23-
10 ott 202317,9018,2017,9018,1017,93-
09 ott 202317,4017,9017,4017,8017,64-
06 ott 202317,6017,6017,3017,5017,34-
05 ott 202317,6017,6017,5017,5017,34-
*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...