Italia markets closed

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,84+0,84 (+2,21%)
Al 01:46PM EST. Mercato aperto.
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202338,5138,9938,2738,8438,843.518.917
05 dic 202337,3038,5736,8238,0038,0011.095.100
04 dic 202337,1038,2236,8338,2038,209.816.200
01 dic 202336,0837,7735,6537,4837,4810.404.000
30 nov 202336,9237,0336,0536,2236,228.143.200
29 nov 202339,7040,0836,6636,7436,7418.157.900
28 nov 202336,7940,3036,7939,7239,7214.708.800
27 nov 202336,5037,7236,0237,4737,478.048.400
24 nov 202337,3637,4636,2636,3836,388.187.800
22 nov 202338,5038,6837,2237,5037,506.877.900
21 nov 202338,5038,5837,4638,2638,264.799.400
20 nov 202337,5038,7336,9538,5238,5210.330.200
17 nov 202337,7437,9836,7437,5737,575.628.300
16 nov 202337,4438,3936,8437,9037,909.195.300
15 nov 202336,8839,7036,6838,4938,4923.300.500
14 nov 202342,1642,5635,5935,8735,8743.413.600
13 nov 202345,5046,6044,8546,0346,0310.972.700
10 nov 202344,1545,8144,0045,4845,487.091.300
09 nov 202344,7545,1843,5643,6043,605.969.300
08 nov 202343,8244,5042,2744,4944,495.009.300
07 nov 202344,9945,0443,9144,5144,512.715.800
06 nov 202345,9246,3343,7944,4744,473.772.700
03 nov 202342,5745,1142,0044,7944,795.725.300
02 nov 202341,7042,2440,6441,3541,353.799.900
01 nov 202341,3141,4839,1240,4440,446.329.500
31 ott 202341,1841,8340,5741,7041,702.364.200
30 ott 202340,5941,4840,3441,4541,453.420.900
27 ott 202340,5841,4039,6739,9739,974.276.100
26 ott 202341,5042,2140,0040,8240,828.758.000
25 ott 202344,3944,4743,4043,9743,973.411.300
24 ott 202345,4846,6145,0645,2845,283.722.500
23 ott 202343,7844,6943,0144,4744,474.570.800
20 ott 202344,8044,8443,5344,6144,614.046.200
19 ott 202345,4345,9845,0345,0945,094.160.300
18 ott 202346,0047,2545,6045,6645,663.742.200
17 ott 202345,6548,3945,2446,6946,696.367.500
16 ott 202345,1146,8044,7646,6946,696.570.400
13 ott 202345,1347,1945,1345,5745,578.832.300
12 ott 202344,9145,7744,5545,3645,366.714.400
11 ott 202345,0545,6643,8244,3944,397.415.300
10 ott 202342,0445,1441,7044,0544,056.900.900
09 ott 202341,4042,0840,7241,4741,475.240.000
06 ott 202342,0043,4341,8842,4142,414.944.700
05 ott 202341,5542,3040,1542,1242,125.517.300
04 ott 202342,0042,1940,6441,7641,767.780.000
03 ott 202343,9044,6642,5042,6042,608.785.800
02 ott 202342,8844,3542,5143,9543,956.121.700
29 set 202343,8944,9643,5443,9543,959.963.100
28 set 202342,3743,4441,6143,1243,1210.106.000
27 set 202341,4543,7041,0042,0942,0921.219.000
26 set 202339,6640,9339,6240,1540,1512.023.200
25 set 202336,3741,3736,1940,2040,2028.883.800
22 set 202336,9137,2535,7135,9635,967.449.400
21 set 202336,0036,3435,0635,9535,9510.874.600
20 set 202338,5638,6737,4137,5337,535.781.200
19 set 202338,0038,6837,5338,3838,385.363.300
18 set 202338,7738,9738,0338,2838,284.459.200
15 set 202340,0840,4539,1439,2839,286.862.600
14 set 202339,7240,0939,3239,8939,897.735.100
13 set 202338,2439,0437,4039,0339,036.283.300
12 set 202338,0038,6837,9138,3238,323.432.700
11 set 202339,0839,1338,0138,2438,244.137.100
08 set 202338,5038,7737,5438,2538,255.300.900
07 set 202338,1739,4037,8339,1539,155.396.300
06 set 202337,2840,1237,2039,2239,2212.004.900
05 set 202337,6337,9537,1237,3137,316.979.500
01 set 202337,6938,6037,5338,5238,527.024.500
31 ago 202339,2239,2937,1337,6337,637.856.500
30 ago 202337,2538,0137,0037,9337,935.907.400
29 ago 202337,0037,5836,7837,5637,566.413.500
28 ago 202336,5737,4736,3836,9036,906.926.500
25 ago 202335,3536,4935,1536,1736,1711.837.800
24 ago 202336,7136,7634,8735,2135,2112.124.100
23 ago 202336,4937,3836,2536,8536,858.560.000
22 ago 202338,4138,6136,4836,5236,5211.576.900
21 ago 202338,5538,9037,6138,6738,678.383.000
18 ago 202338,0039,2037,3338,6838,6810.965.700
17 ago 202340,9341,0839,1439,4939,4911.627.100
16 ago 202339,1241,2838,0140,5040,5023.299.100
15 ago 202345,1045,6040,1140,5840,5852.278.000
14 ago 202356,5457,0855,7256,9056,907.840.700
11 ago 202357,5458,8057,0657,6257,627.435.500
10 ago 202357,6158,5956,8057,2657,265.434.400
09 ago 202357,4057,5156,1456,3156,313.632.200
08 ago 202357,2557,6656,5757,3357,334.785.000
07 ago 202359,7960,0858,1558,5358,533.219.800
04 ago 202362,2862,2859,0159,4459,444.799.400
03 ago 202360,7062,3260,7061,7661,763.253.200
02 ago 202364,0164,2060,7661,7261,725.201.100
01 ago 202365,3466,1565,0165,9165,913.054.500
31 lug 202365,6867,0864,3766,5266,525.512.300
28 lug 202362,5063,8562,2063,7263,725.227.500
27 lug 202363,3763,6359,8360,2560,254.359.500
26 lug 202361,9462,9261,3461,7061,702.785.700
25 lug 202362,7163,5460,8761,0061,002.731.100
24 lug 202360,0461,5159,2261,1661,164.336.600
21 lug 202360,8562,4860,3961,1861,182.979.700
20 lug 202361,5561,9859,7160,1660,163.622.200
19 lug 202362,6063,9062,1762,4262,423.341.200
18 lug 202363,4163,7161,0561,4661,462.925.000
*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...