Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.812,79 +201,86 (+0,33%)
The Searle Company Limited (SEARL.KA)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 61,00 | 61,45 | 59,61 | 59,86 | 59,86 | 4.531.135 |
| 13 giu 2024 | 59,49 | 62,45 | 59,10 | 61,17 | 61,17 | 16.964.687 |
| 12 giu 2024 | 58,13 | 59,45 | 57,80 | 58,61 | 58,61 | 2.470.811 |
| 11 giu 2024 | 60,00 | 60,00 | 57,03 | 58,13 | 58,13 | 3.618.490 |
| 10 giu 2024 | 59,50 | 60,26 | 58,25 | 58,66 | 58,66 | 2.003.304 |
| 07 giu 2024 | 56,02 | 60,20 | 54,01 | 59,52 | 59,52 | 23.341.177 |
| 06 giu 2024 | 56,99 | 57,21 | 55,98 | 56,13 | 56,13 | 2.912.140 |
| 05 giu 2024 | 57,39 | 57,57 | 56,25 | 56,55 | 56,55 | 2.643.278 |
| 04 giu 2024 | 57,51 | 58,44 | 57,00 | 57,24 | 57,24 | 4.032.219 |
| 03 giu 2024 | 58,00 | 58,40 | 57,30 | 57,71 | 57,71 | 2.123.082 |
| 31 mag 2024 | 57,15 | 58,50 | 56,90 | 57,69 | 57,69 | 6.061.155 |
| 30 mag 2024 | 57,15 | 57,75 | 56,00 | 57,09 | 57,09 | 3.378.539 |
| 29 mag 2024 | 57,64 | 58,30 | 56,50 | 57,15 | 57,15 | 4.753.641 |
| 28 mag 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
| 24 mag 2024 | 59,49 | 59,90 | 58,10 | 58,53 | 58,53 | 6.983.615 |
| 23 mag 2024 | 57,15 | 59,39 | 56,51 | 59,08 | 59,08 | 7.441.699 |
| 22 mag 2024 | 59,00 | 59,55 | 56,85 | 57,18 | 57,18 | 8.392.594 |
| 21 mag 2024 | 60,45 | 60,89 | 58,91 | 59,06 | 59,06 | 7.412.617 |
| 20 mag 2024 | 62,01 | 62,12 | 59,63 | 59,87 | 59,87 | 9.391.539 |
| 17 mag 2024 | 58,99 | 61,86 | 58,60 | 61,36 | 61,36 | 15.471.683 |
| 16 mag 2024 | 60,00 | 60,48 | 58,44 | 58,73 | 58,73 | 8.988.567 |
| 15 mag 2024 | 62,65 | 63,80 | 58,62 | 59,39 | 59,39 | 41.142.937 |
| 14 mag 2024 | 60,11 | 62,10 | 59,51 | 61,76 | 61,76 | 15.328.722 |
| 13 mag 2024 | 61,45 | 62,41 | 59,90 | 60,28 | 60,28 | 14.767.022 |
| 10 mag 2024 | 60,90 | 62,40 | 59,10 | 60,64 | 60,64 | 20.435.132 |
| 09 mag 2024 | 57,10 | 60,40 | 56,67 | 60,40 | 60,40 | 27.648.764 |
| 08 mag 2024 | 55,10 | 56,80 | 54,55 | 56,19 | 56,19 | 7.108.450 |
| 07 mag 2024 | 54,49 | 56,18 | 53,52 | 54,78 | 54,78 | 6.928.711 |
| 06 mag 2024 | 53,00 | 55,35 | 52,85 | 54,31 | 54,31 | 6.982.454 |
| 03 mag 2024 | 52,59 | 53,00 | 52,15 | 52,46 | 52,46 | 2.990.751 |
| 02 mag 2024 | 53,00 | 53,35 | 51,50 | 52,06 | 52,06 | 3.215.290 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 56,50 | 56,70 | 52,72 | 53,69 | 53,69 | 5.429.091 |
| 29 apr 2024 | 57,32 | 57,65 | 56,39 | 56,55 | 56,55 | 4.042.803 |
| 26 apr 2024 | 57,27 | 58,33 | 56,80 | 57,04 | 57,04 | 7.455.080 |
| 25 apr 2024 | 56,99 | 58,90 | 56,99 | 57,27 | 57,27 | 18.061.128 |
| 24 apr 2024 | 56,15 | 57,29 | 55,79 | 56,41 | 56,41 | 13.563.602 |
| 23 apr 2024 | 57,51 | 57,88 | 56,31 | 56,53 | 56,53 | 3.133.558 |
| 22 apr 2024 | 57,60 | 58,50 | 56,80 | 57,37 | 57,37 | 5.344.461 |
| 19 apr 2024 | 57,03 | 58,15 | 56,04 | 57,63 | 57,63 | 6.985.957 |
| 18 apr 2024 | 58,01 | 58,39 | 56,25 | 57,07 | 57,07 | 8.651.523 |
| 17 apr 2024 | 59,49 | 61,10 | 58,02 | 58,31 | 58,31 | 11.478.976 |
| 16 apr 2024 | 61,10 | 61,38 | 59,40 | 59,78 | 59,78 | 7.482.580 |
| 15 apr 2024 | 60,02 | 62,25 | 59,50 | 60,70 | 60,70 | 13.178.271 |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | - | - | - | - | - | - |
| 09 apr 2024 | 61,85 | 63,05 | 59,50 | 60,74 | 60,74 | 11.107.406 |
| 08 apr 2024 | 60,99 | 62,09 | 58,00 | 61,86 | 61,86 | 21.100.371 |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 57,76 | 57,76 | 56,40 | 57,76 | 57,76 | 15.793.227 |
| 03 apr 2024 | 52,99 | 54,85 | 52,90 | 53,73 | 53,73 | 6.455.050 |
| 02 apr 2024 | 51,75 | 53,50 | 51,75 | 52,50 | 52,50 | 2.573.229 |
| 01 apr 2024 | 52,11 | 52,55 | 51,63 | 51,74 | 51,74 | 939.400 |
| 28 mar 2024 | 53,01 | 53,48 | 52,78 | 52,98 | 52,98 | 2.352.639 |
| 27 mar 2024 | 53,80 | 53,80 | 52,76 | 52,87 | 52,87 | 2.236.912 |
| 26 mar 2024 | 54,84 | 54,90 | 53,40 | 53,63 | 53,63 | 3.941.911 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 53,14 | 53,14 | 52,01 | 52,38 | 52,38 | 1.415.487 |
| 21 mar 2024 | 53,05 | 54,70 | 52,44 | 52,79 | 52,79 | 8.723.170 |
| 20 mar 2024 | 53,60 | 53,85 | 52,50 | 52,71 | 52,71 | 1.330.067 |
| 19 mar 2024 | 53,21 | 54,25 | 52,85 | 53,02 | 53,02 | 3.086.296 |
| 18 mar 2024 | 52,95 | 53,50 | 51,91 | 53,10 | 53,10 | 2.086.770 |
| 15 mar 2024 | 53,80 | 53,99 | 52,76 | 52,91 | 52,91 | 2.078.993 |
| 14 mar 2024 | 52,50 | 53,75 | 51,90 | 53,51 | 53,51 | 4.408.514 |
| 13 mar 2024 | 52,50 | 53,20 | 50,50 | 50,97 | 50,97 | 3.422.307 |
| 12 mar 2024 | 55,40 | 55,40 | 52,11 | 52,49 | 52,49 | 3.779.892 |
| 11 mar 2024 | 53,74 | 56,68 | 53,25 | 54,89 | 54,89 | 13.478.451 |
| 08 mar 2024 | 52,06 | 53,33 | 51,56 | 53,05 | 53,05 | 6.766.747 |
| 07 mar 2024 | 51,48 | 52,15 | 51,00 | 51,67 | 51,67 | 2.861.064 |
| 06 mar 2024 | 50,60 | 52,32 | 50,01 | 51,48 | 51,48 | 4.878.510 |
| 05 mar 2024 | 52,00 | 52,00 | 49,75 | 50,47 | 50,47 | 3.414.414 |
| 04 mar 2024 | 53,00 | 53,00 | 51,53 | 51,80 | 51,80 | 2.615.059 |
| 01 mar 2024 | 51,20 | 52,87 | 49,50 | 51,91 | 51,91 | 5.357.290 |
| 29 feb 2024 | 51,60 | 52,79 | 51,60 | 51,82 | 51,82 | 2.295.383 |
| 28 feb 2024 | 51,51 | 52,88 | 50,51 | 51,55 | 51,55 | 2.084.336 |
| 27 feb 2024 | 53,09 | 53,09 | 51,80 | 52,05 | 52,05 | 2.200.920 |
| 26 feb 2024 | 53,06 | 53,90 | 52,65 | 52,86 | 52,86 | 5.030.314 |
| 23 feb 2024 | 52,00 | 53,59 | 51,25 | 52,85 | 52,85 | 6.989.833 |
| 22 feb 2024 | 53,89 | 54,15 | 51,40 | 52,00 | 52,00 | 7.174.717 |
| 21 feb 2024 | 53,34 | 53,34 | 50,10 | 53,34 | 53,34 | 17.622.141 |
| 20 feb 2024 | 47,88 | 49,62 | 47,51 | 49,62 | 49,62 | 2.334.353 |
| 16 feb 2024 | 46,05 | 47,50 | 44,50 | 44,82 | 44,82 | 3.467.651 |
| 15 feb 2024 | 48,75 | 49,37 | 46,70 | 47,19 | 47,19 | 3.863.828 |
| 14 feb 2024 | 47,51 | 48,90 | 47,51 | 48,40 | 48,40 | 4.405.467 |
| 13 feb 2024 | 46,00 | 48,25 | 43,03 | 46,86 | 46,86 | 7.548.403 |
| 12 feb 2024 | 49,83 | 49,83 | 46,22 | 46,34 | 46,34 | 4.853.981 |
| 09 feb 2024 | 50,60 | 50,89 | 48,50 | 49,97 | 49,97 | 2.885.617 |
| 08 feb 2024 | 52,05 | 52,05 | 52,05 | 52,05 | 52,05 | - |
| 07 feb 2024 | 52,10 | 53,10 | 51,90 | 52,05 | 52,05 | 4.077.305 |
| 06 feb 2024 | 50,79 | 52,19 | 50,52 | 51,57 | 51,57 | 4.271.438 |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 50,50 | 51,70 | 50,10 | 50,84 | 50,84 | 5.639.794 |
| 01 feb 2024 | 48,79 | 49,90 | 47,30 | 49,66 | 49,66 | 2.856.441 |
| 31 gen 2024 | 47,00 | 49,25 | 47,00 | 48,43 | 48,43 | 3.248.894 |
| 30 gen 2024 | 49,00 | 49,97 | 46,20 | 46,85 | 46,85 | 3.786.562 |
| 29 gen 2024 | 51,00 | 51,24 | 48,60 | 49,04 | 49,04 | 2.594.371 |
| 26 gen 2024 | 52,10 | 52,20 | 51,02 | 51,32 | 51,32 | 3.894.629 |
| 25 gen 2024 | 53,80 | 53,80 | 51,59 | 51,92 | 51,92 | 2.574.437 |
| 24 gen 2024 | 53,50 | 53,90 | 53,00 | 53,39 | 53,39 | 3.689.064 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.