SE - Sea Limited

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202359,5860,6058,5859,3959,394.674.100
01 giu 202356,7558,8056,0557,9857,986.091.900
31 mag 202357,3859,3156,6257,4157,419.795.800
30 mag 202360,7261,2758,0358,5758,576.362.100
26 mag 202360,1961,7459,5260,1260,126.612.100
25 mag 202363,3063,4959,6860,4860,487.387.100
24 mag 202363,0163,6562,6263,1963,195.912.000
23 mag 202367,4567,6764,1564,3664,3610.867.400
22 mag 202370,0070,2667,7667,9767,976.187.200
19 mag 202370,5771,4169,4469,4469,445.859.100
18 mag 202372,4172,4669,8070,1670,166.045.800
17 mag 202371,3574,8571,3072,3972,399.207.300
16 mag 202379,5079,5770,7772,4572,4526.427.700
15 mag 202386,1288,3985,7988,0788,075.111.600
12 mag 202385,3386,5083,3184,7784,773.742.400
11 mag 202385,9687,3885,2586,7186,713.678.300
10 mag 202385,0086,3984,5185,5485,542.757.400
09 mag 202383,0085,8382,8684,0084,004.300.500
08 mag 202385,0085,9682,3884,3384,335.764.500
05 mag 202377,5179,4577,1078,4178,413.007.700
04 mag 202374,9076,1274,4976,0076,001.369.100
03 mag 202373,7376,2273,0174,6274,621.901.600
02 mag 202375,1975,8373,9274,4574,452.111.200
01 mag 202375,1176,9274,9675,8575,851.747.600
28 apr 202374,2076,9173,3576,1776,172.431.200
27 apr 202374,7175,6873,7474,7374,732.722.200
26 apr 202376,6276,8872,8173,4773,473.044.700
25 apr 202376,8478,1074,3374,9474,943.769.900
24 apr 202379,1680,7778,1878,7178,712.309.000
21 apr 202378,4679,4277,6779,1779,172.069.200
20 apr 202379,0080,2277,9978,7678,763.605.000
19 apr 202381,1582,2079,7881,4981,491.712.400
18 apr 202383,5484,2481,5582,5182,512.995.800
17 apr 202383,8484,3182,6882,8582,852.779.700
14 apr 202383,3585,3082,4883,5283,521.962.000
13 apr 202383,2885,3183,0683,9783,972.602.500
12 apr 202383,2983,9180,7881,3081,302.965.600
11 apr 202383,8884,2480,3882,0382,034.376.400
10 apr 202382,5783,6781,6583,5383,533.163.900
06 apr 202384,3284,6882,3284,0884,083.686.100
05 apr 202387,9987,9984,4185,7085,703.150.800
04 apr 202388,8088,8486,5687,6487,642.874.500
03 apr 202387,2688,1485,2487,8287,824.595.200
31 mar 202387,4487,8886,1586,5586,553.160.900
30 mar 202386,7987,6884,3686,6286,623.950.900
29 mar 202382,8185,6482,6585,5685,565.908.700
28 mar 202384,9786,2381,4081,7581,754.928.800
27 mar 202382,4983,9381,7583,2483,243.459.300
24 mar 202383,2885,0980,2282,3882,384.150.900
23 mar 202379,6685,2079,0083,6783,677.812.600
22 mar 202380,9881,4877,6477,6677,665.069.200
21 mar 202377,2080,7476,3279,8679,864.634.700
20 mar 202377,1678,5175,5376,9176,913.292.200
17 mar 202379,0079,6577,2178,4078,403.427.900
16 mar 202375,5078,5174,2078,2778,273.542.300
15 mar 202375,2476,2572,6075,2375,234.121.800
14 mar 202375,9978,5175,8276,6476,644.608.000
13 mar 202372,0075,2271,0874,7974,795.485.600
10 mar 202376,0576,7672,1573,4573,458.538.900
09 mar 202379,5080,8876,3077,5777,578.146.800
08 mar 202379,1880,6777,2679,8179,8113.572.000
07 mar 202370,6481,5268,6980,0680,0650.929.300
06 mar 202366,3467,5664,7065,7165,718.168.000
03 mar 202364,4166,0364,2765,6765,673.946.700
02 mar 202361,8163,6361,4963,5663,563.101.700
01 mar 202364,0164,2961,9762,0762,074.008.800
28 feb 202360,1963,3159,9062,4962,493.407.100
27 feb 202360,7061,0859,8459,9859,983.185.800
24 feb 202360,2060,5457,9560,0160,014.608.600
23 feb 202364,9665,1361,9062,3862,385.143.700
22 feb 202363,2264,0661,8063,3063,303.229.400
21 feb 202363,0164,8562,1562,9162,914.987.300
17 feb 202365,9966,0763,7565,0165,015.187.200
16 feb 202366,9469,7765,1866,8366,836.071.500
15 feb 202362,0465,9061,7065,8165,814.427.200
14 feb 202364,4565,5262,9564,2364,233.483.300
13 feb 202363,6665,4263,2265,0265,022.314.800
10 feb 202366,0066,4463,8064,0064,003.504.400
09 feb 202369,7071,1866,5267,3267,322.933.900
08 feb 202367,5369,6567,2468,3568,352.898.100
07 feb 202366,7768,8565,6768,5468,543.317.600
06 feb 202369,0069,5465,4966,2666,264.332.800
03 feb 202370,0173,2169,7270,4770,474.002.700
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 202366,6869,4166,2068,5568,555.069.400
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 202363,0468,6562,5665,8665,8611.628.500
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 202357,9360,4557,5260,1260,124.336.100
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
*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...