Italia markets close in 2 hours 53 minutes

Sea Limited (SE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
87,28+3,75 (+4,49%)
Alla chiusura: 04:00PM EDT
88,99 +1,71 (+1,96%)
Preborsa: 08:34AM EDT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 202286,9987,9084,5087,2887,284.450.200
09 ago 202284,5185,4082,0783,5383,533.492.700
08 ago 202288,0889,6384,8085,5485,545.828.400
05 ago 202284,6389,5583,9087,5787,575.127.100
04 ago 202286,5588,3084,0286,9686,965.966.500
03 ago 202281,0084,7480,7484,0184,014.630.200
02 ago 202274,9380,2774,7079,4979,493.687.700
01 ago 202275,3178,6974,1177,2477,244.418.300
29 lug 202276,7878,6575,3376,3276,324.391.900
28 lug 202275,8878,5074,3376,7876,783.845.600
27 lug 202273,8077,3972,9776,9276,924.968.200
26 lug 202274,0074,0071,2871,8271,823.901.100
25 lug 202277,5477,5474,2375,1475,143.303.400
22 lug 202282,5082,5075,6977,3277,324.653.800
21 lug 202278,0084,4977,7983,3983,397.400.800
20 lug 202273,7178,8272,5678,5278,527.250.600
19 lug 202271,7376,0370,7375,3575,356.820.700
18 lug 202271,3972,7068,8769,2569,254.908.000
15 lug 202268,8069,3366,5269,1569,152.814.400
14 lug 202269,9770,0967,2667,7867,783.979.300
13 lug 202268,9573,2568,5271,1171,114.661.900
12 lug 202272,7774,1170,2472,5172,512.563.500
11 lug 202275,9976,0071,5072,7172,714.017.900
08 lug 202275,3679,5474,5077,5277,525.041.200
07 lug 202275,0077,3173,9076,5076,505.210.700
06 lug 202274,2775,7971,6773,7373,734.633.800
05 lug 202267,5776,2566,1975,3475,345.848.300
01 lug 202266,6170,7866,3269,0669,064.590.300
30 giu 202268,2868,2865,2166,8666,866.131.200
29 giu 202271,1371,2368,1368,9068,905.465.400
28 giu 202276,2078,0971,4071,8971,894.774.100
27 giu 202281,4081,8174,0775,0575,055.999.800
24 giu 202279,8181,1277,6680,4780,475.913.000
23 giu 202271,6978,7969,8878,2078,206.669.300
22 giu 202269,9973,1969,6771,2871,283.458.900
21 giu 202272,0575,7871,6672,8772,874.912.100
17 giu 202270,5672,2167,9070,2070,206.541.700
16 giu 202269,9372,8767,9869,0369,035.841.700
15 giu 202271,7577,4671,5275,6875,685.291.300
14 giu 202271,0073,7468,7570,9570,955.834.900
13 giu 202271,8973,8069,2770,6270,627.135.500
10 giu 202279,8280,9974,4776,2876,285.871.700
09 giu 202286,1586,5481,8282,1882,186.289.400
08 giu 202287,6189,9287,3288,8188,819.086.200
07 giu 202280,7987,2480,1286,2886,287.766.000
06 giu 202281,8585,2080,5181,2581,255.123.500
03 giu 202280,7382,2078,3178,7678,764.649.100
02 giu 202278,8484,1778,7783,0483,045.813.900
01 giu 202282,8683,9577,6579,7579,756.358.900
31 mag 202287,0289,7481,3382,6682,6612.952.100
27 mag 202280,7584,2380,4082,8682,866.388.300
26 mag 202275,4780,8074,4879,5579,555.817.800
25 mag 202272,7077,7771,9175,7175,718.538.400
24 mag 202275,1775,5070,6171,3471,345.974.500
23 mag 202278,9580,3876,1177,2577,256.959.500
20 mag 202278,8682,4675,3579,6679,6611.188.200
19 mag 202273,9479,2672,7076,8976,899.149.900
18 mag 202278,2979,5573,2774,2074,208.861.300
17 mag 202279,3083,2175,0080,2180,2121.749.200
16 mag 202272,2075,3369,3370,3370,3310.943.500
13 mag 202264,6676,0064,4875,4075,4017.415.500
12 mag 202256,4164,1954,0661,4561,4515.848.600
11 mag 202263,5064,8556,6957,1157,1114.385.100
10 mag 202266,5268,7562,0064,1864,1810.371.500
09 mag 202272,7572,7662,5364,6264,6217.459.100
06 mag 202281,4181,9074,0076,2076,209.516.700
05 mag 202287,4287,5979,7581,9181,917.219.000
04 mag 202286,0490,3881,5090,1790,175.380.700
03 mag 202286,1390,0385,4887,5987,593.294.400
02 mag 202280,2888,8680,1388,6988,694.875.400
29 apr 202288,2992,1882,4582,7682,767.659.500
28 apr 202282,5386,0879,6784,7084,704.754.700
27 apr 202282,9886,3580,8882,5282,524.594.800
26 apr 202288,5089,0183,1583,3183,314.762.000
25 apr 202285,5090,4284,0389,5289,526.844.400
22 apr 202292,6495,7987,2087,6287,628.016.600
21 apr 2022100,61102,2590,3191,2291,227.378.800
20 apr 2022106,80107,6099,18100,17100,174.604.800
19 apr 2022102,46108,83101,01107,53107,533.527.200
18 apr 2022107,26107,67101,83104,03104,034.014.700
14 apr 2022111,64113,13106,65108,58108,584.317.800
13 apr 2022109,54116,60107,50113,17113,174.338.200
12 apr 2022114,91118,49108,03108,80108,805.328.600
11 apr 2022113,80115,37108,30113,93113,935.168.200
08 apr 2022116,00117,35112,96114,42114,424.714.800
07 apr 2022119,31121,99113,18116,25116,255.106.000
06 apr 2022122,89122,90115,67120,77120,774.609.000
05 apr 2022131,37132,64124,04124,86124,865.568.300
04 apr 2022126,00136,43125,06132,72132,727.806.800
01 apr 2022120,99123,62115,88121,10121,105.216.600
31 mar 2022123,20123,49115,16119,79119,796.527.100
30 mar 2022127,98131,40121,64123,44123,446.768.100
29 mar 2022122,24129,48120,18127,36127,368.084.100
28 mar 2022111,91117,96109,67116,98116,9810.356.000
25 mar 2022121,22122,80113,65116,12116,124.890.400
24 mar 2022128,48128,51117,55123,32123,327.330.800
23 mar 2022122,59131,37121,41126,82126,826.428.700
22 mar 2022118,80127,50115,22124,50124,507.786.100
21 mar 2022119,07120,99111,54114,23114,237.514.200
18 mar 2022116,01124,66114,31122,54122,5410.544.500
*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...