Italia markets open in 1 hour 4 minutes

Sea Limited (SE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,76+0,74 (+1,25%)
Alla chiusura: 04:00PM EST
59,56 -0,20 (-0,33%)
Dopo ore: 07:57PM EST
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202259,1760,2158,2059,7659,763.265.900
05 dic 202262,0063,4058,1959,0259,026.005.200
02 dic 202259,3063,0758,8161,3861,384.335.600
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 202260,8360,9256,3656,9456,944.936.100
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 202246,3750,7446,3749,4349,439.949.600
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 202248,5648,5643,7244,0144,017.551.500
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
12 set 202264,0066,4663,7366,4366,434.756.200
09 set 202261,7464,2161,2663,4763,477.175.000
08 set 202257,0760,1357,0359,3659,365.061.500
07 set 202256,9759,1655,7658,8358,835.901.800
06 set 202258,2559,2456,9758,4258,425.845.200
02 set 202261,5061,8959,2059,9359,934.215.900
01 set 202260,7161,5758,6561,3261,325.835.700
31 ago 202262,0164,3361,2062,0062,005.293.300
30 ago 202262,7563,4560,5262,3462,345.707.100
29 ago 202262,1864,2161,3361,3461,347.805.800
26 ago 202268,2868,5562,9263,8263,826.842.400
25 ago 202267,8268,0065,0467,4967,495.432.100
24 ago 202262,6467,2762,1564,6464,648.152.900
23 ago 202263,0964,5762,2563,3863,388.325.800
22 ago 202265,8566,2364,0464,3064,308.489.000
19 ago 202268,2569,7066,5367,6767,6711.230.100
18 ago 202272,0472,2967,7770,0070,0014.365.800
17 ago 202274,9075,1569,5072,4972,4921.892.300
16 ago 202287,0087,5075,7277,4377,4325.583.000
15 ago 202288,8492,3586,6989,9789,976.851.700
12 ago 202288,5589,0286,2688,7188,715.269.400
11 ago 202289,4593,7087,9688,5888,586.766.300
10 ago 202286,9987,9084,5087,2887,284.453.700
09 ago 202284,5185,4082,0783,5383,533.492.700
08 ago 202288,0889,6384,8085,5485,545.828.400
05 ago 202284,6389,5583,9087,5787,575.129.200
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 202276,7878,6575,3376,3276,324.394.200
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 202282,5082,5075,6977,3277,324.662.100
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
*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...