Italia markets closed

Sea Limited (SE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
154,41-15,65 (-9,20%)
Alla chiusura: 04:00PM EST
151,70 -2,71 (-1,76%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022169,27169,68153,21154,41154,4111.582.300
20 gen 2022172,00180,61169,53170,06170,066.380.600
19 gen 2022169,08174,38166,84167,83167,836.110.900
18 gen 2022173,00177,15166,30170,48170,489.450.300
14 gen 2022179,57183,71170,03175,03175,037.677.100
13 gen 2022200,49200,65180,00180,55180,557.645.700
12 gen 2022203,29206,38195,66200,60200,606.952.500
11 gen 2022187,17203,56186,00197,86197,868.474.400
10 gen 2022183,80187,97168,00187,10187,1011.987.200
07 gen 2022193,25198,22186,74187,10187,107.097.000
06 gen 2022183,50195,80177,97192,76192,7611.285.300
05 gen 2022190,32198,95179,72184,72184,7217.390.500
04 gen 2022206,20207,07194,00197,84197,8419.429.000
03 gen 2022230,71231,21217,55223,31223,313.547.100
31 dic 2021224,00227,43219,59223,71223,712.366.400
30 dic 2021214,40227,59214,40224,31224,313.791.500
29 dic 2021216,01217,40210,86213,91213,911.927.900
28 dic 2021219,17223,38216,27216,89216,892.569.200
27 dic 2021224,58226,46217,51219,60219,602.376.800
23 dic 2021222,10224,68215,56222,05222,052.625.000
22 dic 2021224,22228,00219,01222,88222,883.411.200
21 dic 2021211,41228,79210,59227,93227,937.464.300
20 dic 2021205,00210,24202,58205,68205,684.708.700
17 dic 2021206,52214,17201,13212,80212,809.207.100
16 dic 2021232,00232,59207,49214,52214,526.116.200
15 dic 2021224,33228,60213,10226,50226,506.105.100
14 dic 2021224,08226,29218,89224,72224,725.052.600
13 dic 2021232,22241,22226,62231,04231,045.824.600
10 dic 2021252,37256,80233,26237,94237,947.207.800
09 dic 2021263,50267,58250,00254,80254,803.864.100
08 dic 2021256,04265,31249,40263,01263,014.597.500
07 dic 2021257,00263,43248,53252,14252,145.365.000
06 dic 2021248,44251,70235,53246,87246,876.118.000
03 dic 2021256,21256,71242,65253,44253,446.999.300
02 dic 2021261,99265,99251,95261,11261,117.260.100
01 dic 2021287,38294,00260,39261,81261,818.561.500
30 nov 2021295,00301,35281,53288,07288,0715.548.700
29 nov 2021302,67307,86289,60297,96297,964.505.900
26 nov 2021290,00301,04289,51296,82296,823.854.100
24 nov 2021282,60292,91278,44289,59289,595.139.500
23 nov 2021295,00297,67272,58287,52287,529.759.800
22 nov 2021309,00312,83291,00299,13299,137.042.800
19 nov 2021311,47317,30307,76309,99309,993.409.000
18 nov 2021316,00320,14306,93310,74310,744.001.100
17 nov 2021323,21324,00296,29314,41314,4110.798.000
16 nov 2021350,30355,99323,00329,91329,918.403.800
15 nov 2021345,00354,00337,00343,02343,023.623.600
12 nov 2021340,00344,57333,00341,29341,292.887.500
11 nov 2021337,75339,95330,19333,30333,302.864.700
10 nov 2021338,90343,38330,54335,30335,302.970.400
09 nov 2021348,90349,92338,13340,91340,913.446.000
08 nov 2021358,41363,81338,73344,09344,093.463.300
05 nov 2021360,28361,50355,00357,78357,782.163.700
04 nov 2021357,00361,22350,41356,95356,952.000.800
03 nov 2021362,00366,32351,18353,66353,661.549.300
02 nov 2021354,00361,14353,90360,23360,231.993.600
01 nov 2021345,02354,89342,74354,04354,043.183.100
29 ott 2021349,33349,33340,98343,57343,572.518.300
28 ott 2021347,77353,22341,27352,73352,732.760.700
27 ott 2021343,91349,15338,00340,17340,172.116.100
26 ott 2021354,01354,93335,72343,57343,572.562.100
25 ott 2021354,59354,92335,44348,32348,324.415.700
22 ott 2021362,80364,87352,13355,30355,303.093.700
21 ott 2021361,00367,43359,88363,30363,301.468.100
20 ott 2021370,00371,64356,58360,60360,602.258.300
19 ott 2021360,69372,70360,52366,99366,992.570.400
18 ott 2021353,75361,63352,23357,09357,092.197.300
15 ott 2021348,83357,48347,11354,50354,502.603.200
14 ott 2021354,12354,65344,88345,37345,373.050.300
13 ott 2021325,10351,68324,49349,35349,355.903.800
12 ott 2021319,70330,02315,58324,90324,902.094.000
11 ott 2021320,00326,25315,58316,07316,071.304.300
08 ott 2021329,80332,56322,00323,28323,281.774.400
07 ott 2021322,93332,40322,52324,25324,252.526.500
06 ott 2021316,11321,00312,51315,34315,342.000.000
05 ott 2021316,53324,44313,50320,94320,942.601.400
04 ott 2021317,28317,95308,78317,90317,902.519.300
01 ott 2021313,88320,11308,56319,56319,562.424.600
30 set 2021314,79324,90314,41318,73318,733.732.500
29 set 2021320,00322,84311,18311,78311,783.861.800
28 set 2021332,30332,38313,81316,72316,724.728.500
27 set 2021340,64340,78330,51336,26336,263.037.700
24 set 2021339,00344,64335,51340,41340,412.371.900
23 set 2021343,79343,87336,53342,72342,721.895.900
22 set 2021329,11338,90327,39337,31337,312.057.400
21 set 2021334,87336,42328,50329,39329,392.426.900
20 set 2021327,48335,50321,19329,62329,624.893.000
17 set 2021345,00347,44334,94339,81339,813.350.700
16 set 2021336,10343,35334,12342,91342,913.990.300
15 set 2021336,00338,44330,70337,62337,622.821.800
14 set 2021323,69334,91323,69333,55333,553.691.700
13 set 2021327,70329,72315,53323,06323,064.660.100
10 set 2021330,50337,54323,62325,50325,509.687.100
09 set 2021326,49331,91317,31322,60322,609.807.300
08 set 2021348,00349,18342,03343,80343,803.737.700
07 set 2021357,53359,84350,11351,02351,023.452.200
03 set 2021338,15353,89337,13353,36353,362.901.600
02 set 2021342,91343,99334,24339,00339,002.405.700
01 set 2021340,00349,22338,99340,08340,084.197.700
31 ago 2021338,00344,77330,27338,32338,3211.631.800
*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...