Italia markets close in 32 minutes

Sealed Air Corporation (SEE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,49-0,17 (-0,55%)
In data: 10:58AM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202431,4531,9531,3131,4931,49193.528
22 apr 202431,4831,7830,9531,6631,661.336.500
19 apr 202431,1531,8131,1531,5031,501.261.900
18 apr 202431,2531,7931,0631,4731,471.089.500
17 apr 202431,8131,9130,8731,1331,131.837.700
16 apr 202431,8531,9131,4531,5431,541.487.800
15 apr 202432,6633,0131,8032,0432,041.364.300
12 apr 202433,2033,2032,0332,2032,201.437.600
11 apr 202433,5033,7733,0933,5233,52911.000
10 apr 202433,2633,3732,7933,2733,271.061.100
09 apr 202433,4034,3133,1834,1434,141.741.500
08 apr 202433,9034,2033,1033,3733,372.913.800
05 apr 202433,0833,3232,6132,6632,661.447.100
04 apr 202434,2634,7632,8633,2433,242.815.300
03 apr 202435,6435,7432,9733,7933,793.680.600
02 apr 202436,5436,9835,4035,7835,781.200.500
01 apr 202437,2937,2936,4836,8636,861.604.200
28 mar 202436,8637,3436,7337,2037,201.147.800
27 mar 202436,1637,0636,1236,9136,911.078.400
26 mar 202435,8636,2135,6935,9135,911.016.400
25 mar 202435,5735,8035,3935,6935,69672.000
22 mar 202436,1436,2134,9635,4435,441.100.200
21 mar 202435,8436,4835,5336,0036,001.438.400
20 mar 202435,5335,9435,2335,5835,58968.900
19 mar 202435,5836,1635,3235,7735,771.171.700
18 mar 202436,1136,4335,6535,6935,691.128.200
15 mar 202435,6236,2035,5936,1236,122.056.600
14 mar 202436,5736,7335,5335,9735,97998.400
13 mar 202436,7437,1736,5936,7736,77935.700
12 mar 202437,5538,0536,2836,6936,691.837.100
11 mar 202436,3037,4336,1037,4037,401.963.100
08 mar 202436,1736,5535,8336,4636,461.347.700
07 mar 202435,8236,0035,4735,8435,84888.100
07 mar 20240.2 Dividendo
06 mar 202435,6836,0035,1335,5635,361.336.400
05 mar 202434,3035,3233,9335,3135,111.720.200
04 mar 202434,8035,1734,4134,5734,381.138.400
01 mar 202434,5534,9833,8934,7634,562.408.200
29 feb 202434,3535,2833,8334,8734,672.251.800
28 feb 202434,7134,7933,6434,0833,893.099.900
27 feb 202436,5038,4534,1535,0334,833.723.100
26 feb 202436,5536,7635,5136,0835,882.507.200
23 feb 202435,6437,0035,5336,5836,372.307.700
22 feb 202436,1636,2935,2335,4635,262.066.900
21 feb 202436,3736,5535,6036,0035,801.792.000
20 feb 202435,7536,7235,6036,5336,321.339.000
16 feb 202436,3636,6236,0636,0835,88766.600
15 feb 202436,1636,9535,9436,5636,35945.800
14 feb 202436,0036,2335,5135,9135,71786.100
13 feb 202435,5535,9935,2135,7035,501.792.500
12 feb 202435,8037,0435,7336,6436,431.767.900
09 feb 202435,1435,7934,9535,6935,491.269.100
08 feb 202435,1335,1534,7535,1234,921.278.100
07 feb 202434,9235,1734,1035,0234,821.613.600
06 feb 202434,5934,8134,0034,7234,521.484.000
05 feb 202434,4235,0333,8334,7634,561.491.300
02 feb 202434,9335,4734,5635,0134,81906.800
01 feb 202435,0035,7134,4135,4835,281.309.700
31 gen 202435,5935,7434,4434,5534,362.089.600
30 gen 202436,0936,2335,7935,8135,611.005.900
29 gen 202436,6336,8136,0736,4536,241.563.800
26 gen 202436,6237,1636,3236,8436,631.469.200
25 gen 202436,2136,5035,5036,3236,122.128.000
24 gen 202436,6236,6235,4935,6135,411.054.700
23 gen 202436,3136,6636,0436,3536,151.749.600
22 gen 202435,2536,2035,2435,7435,541.554.400
19 gen 202434,7435,3734,1335,2135,011.019.300
18 gen 202434,5734,7434,3234,5734,381.415.800
17 gen 202435,4735,8134,4234,5734,381.898.500
16 gen 202436,0836,4835,3336,2436,041.853.500
12 gen 202437,0037,3136,2736,5636,351.426.400
11 gen 202437,0537,1836,0336,7836,572.537.100
10 gen 202435,9636,2435,5236,0135,811.120.800
09 gen 202436,3136,4936,0236,3336,131.244.700
08 gen 202436,6637,7236,6136,7236,511.780.200
05 gen 202435,8937,1835,7436,9036,692.816.000
04 gen 202435,8836,3735,4436,2536,051.522.500
03 gen 202436,0036,6035,4135,5835,381.372.900
02 gen 202436,2437,5835,9936,8336,621.164.700
29 dic 202336,6736,9536,3236,5236,31982.500
28 dic 202336,4437,1736,3436,9736,761.141.200
27 dic 202336,9436,9436,3036,3436,141.148.100
26 dic 202336,5036,9636,4436,8136,601.128.900
22 dic 202336,6937,0436,3136,5836,371.154.700
21 dic 202335,9936,7035,5636,6736,461.949.100
20 dic 202336,3336,4335,4135,4335,232.829.800
19 dic 202336,4036,6336,0836,5436,331.855.700
18 dic 202335,8136,2735,2036,0035,802.769.100
15 dic 202336,2836,2835,1135,7035,5031.655.100
14 dic 202335,5037,8835,5036,2436,043.387.800
13 dic 202332,8634,9332,6334,7634,562.090.800
12 dic 202333,6733,6732,5933,0532,861.941.300
11 dic 202333,6134,0533,1933,6433,451.906.200
08 dic 202334,1634,5033,7433,8133,621.489.500
07 dic 202332,8934,3432,7834,2234,032.606.800
06 dic 202332,0532,9932,0532,7632,582.355.300
05 dic 202333,1033,1131,4731,7031,523.580.000
04 dic 202333,6834,4733,4233,5033,312.640.400
01 dic 202333,3934,3333,2034,0633,871.749.200
30 nov 202333,0233,6432,3933,3833,199.649.100
*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...