Italia markets closed

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,47-2,04 (-2,81%)
Alla chiusura: 04:00PM EST
70,10 -0,37 (-0,53%)
Dopo ore: 07:32PM EST
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202370,0173,2169,7370,4770,474.000.674
02 feb 202372,0074,6869,8072,5172,517.374.400
01 feb 202365,0069,1264,4168,9568,954.454.400
31 gen 202364,8765,8863,8264,4564,453.433.000
30 gen 202366,7866,7864,1464,6164,614.363.000
27 gen 202366,6869,4166,2068,5568,555.063.400
26 gen 202367,8068,7665,3667,0067,003.525.600
25 gen 202363,8964,9361,3664,2664,264.382.000
24 gen 202365,9066,5963,3564,0064,004.028.700
23 gen 202367,0067,0864,6966,7366,734.828.600
20 gen 202363,0468,6562,5665,8665,8611.618.900
19 gen 202361,4562,6660,7461,3261,323.026.800
18 gen 202364,0265,4561,0762,0562,055.670.200
17 gen 202360,2863,1060,0162,1962,194.975.200
13 gen 202357,9360,4557,5260,1260,124.328.900
12 gen 202357,9858,3954,6658,3858,383.820.400
11 gen 202354,3656,8553,0656,8156,813.943.100
10 gen 202352,9954,3451,2754,2154,214.834.400
09 gen 202356,5556,9553,0153,0453,046.304.200
06 gen 202355,6056,1753,7055,6955,693.132.900
05 gen 202355,8856,2554,3255,8455,842.944.100
04 gen 202354,7255,8753,6955,6755,674.062.400
03 gen 202353,1554,5151,1552,9852,984.713.300
30 dic 202252,0052,8051,1552,0352,033.299.600
29 dic 202248,7553,1647,7552,8152,816.249.700
28 dic 202250,0650,6948,2748,9248,922.948.300
27 dic 202248,5250,4247,5850,2550,252.937.400
23 dic 202250,0050,2948,0349,9249,923.498.100
22 dic 202252,7153,4948,4450,2350,234.393.500
21 dic 202250,9053,1149,6752,4452,444.779.800
20 dic 202252,3653,3650,2251,0251,024.802.500
19 dic 202253,8054,9852,0753,0253,026.299.900
16 dic 202260,0060,1153,0153,6953,6910.190.900
15 dic 202262,4464,3860,9161,0561,054.184.800
14 dic 202264,1466,1063,3064,9864,983.785.200
13 dic 202266,5068,7762,5363,5263,525.844.400
12 dic 202260,6562,3660,0162,2762,273.070.400
09 dic 202261,2463,1560,4560,6560,654.340.400
08 dic 202259,1461,1657,9361,0861,085.027.200
07 dic 202257,9760,0057,3658,1058,103.334.100
06 dic 202259,1760,2158,2059,7659,763.276.600
05 dic 202262,0063,4058,1959,0259,026.005.200
02 dic 202259,3063,0758,8161,3861,384.338.000
01 dic 202258,0061,7657,7561,1561,157.323.700
30 nov 202255,3858,5654,6858,3758,376.730.400
29 nov 202254,5855,1652,8154,2654,266.328.600
28 nov 202254,3254,9153,4153,4553,453.583.700
25 nov 202254,6955,7453,6554,3254,323.034.700
23 nov 202254,4756,0054,0555,6355,634.059.200
22 nov 202253,4354,0451,7653,5553,554.146.900
21 nov 202256,0057,4153,4254,0954,095.238.800
18 nov 202260,8360,9256,3656,9456,944.939.000
17 nov 202257,0060,9756,7859,9359,939.008.500
16 nov 202259,3961,1657,6658,7658,7610.874.300
15 nov 202255,7265,6555,4662,3162,3142.881.100
14 nov 202250,7051,3444,9545,8045,8011.480.900
11 nov 202246,3750,7446,3749,4349,439.957.300
10 nov 202244,5347,2044,2145,9945,997.769.900
09 nov 202245,6045,7340,6740,9240,928.313.600
08 nov 202248,0248,4345,9047,0647,064.066.100
07 nov 202246,2648,7446,0048,4748,475.675.900
04 nov 202248,5648,5643,7244,0144,017.553.900
03 nov 202245,7047,7744,6545,8445,844.029.700
02 nov 202248,5350,2547,2747,2747,273.988.200
01 nov 202251,8852,0948,9149,1149,113.604.000
31 ott 202249,5851,3748,5649,6849,683.359.300
28 ott 202248,8049,5846,8149,5449,544.802.000
27 ott 202250,0950,9348,5749,5949,592.616.400
26 ott 202250,2953,0150,0250,6350,634.130.400
25 ott 202247,8950,4947,7050,0150,014.829.300
24 ott 202244,3647,0242,7147,0147,017.245.300
21 ott 202245,8046,3444,2546,1846,185.615.400
20 ott 202248,3150,3047,1247,3947,394.657.400
19 ott 202252,4352,4345,8347,9247,929.810.000
18 ott 202255,5055,6253,0453,6953,693.429.800
17 ott 202252,2755,3352,2052,9352,935.107.900
14 ott 202255,3156,2050,7951,0751,076.351.200
13 ott 202253,9154,9951,3954,4554,457.408.200
12 ott 202256,4157,6855,4657,3657,365.629.000
11 ott 202258,4459,1856,0257,4957,495.033.800
10 ott 202258,8159,6257,5759,2059,204.902.600
07 ott 202260,1261,2059,5360,0560,055.268.900
06 ott 202259,8562,5659,8561,9261,924.227.800
05 ott 202260,0060,8858,1560,5060,503.836.200
04 ott 202256,9660,8756,9660,6760,676.169.700
03 ott 202255,3556,0053,3055,2955,296.913.800
30 set 202253,8056,7453,5356,0556,056.579.600
29 set 202254,3155,2053,0153,6353,636.923.800
28 set 202253,2655,8153,0055,7555,756.029.300
27 set 202255,1157,2053,9554,6054,605.054.300
26 set 202253,2955,2053,2953,9753,975.040.000
23 set 202252,7353,8652,3853,8153,817.186.700
22 set 202256,4157,2654,2854,9854,986.418.800
21 set 202256,8959,2056,5657,0457,044.269.100
20 set 202258,6559,5357,2057,4457,444.472.400
19 set 202257,2859,7656,8659,7559,753.597.700
16 set 202258,2359,0857,7259,0159,016.450.200
15 set 202261,6563,0060,1860,7760,774.874.900
14 set 202261,7562,9260,7162,8862,882.788.700
13 set 202262,7564,1662,0063,0563,055.116.400
*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...