Italia markets close in 8 hours 11 minutes
FTSE MIB
34.658,47 -166,54 (-0,48%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,29 -0,51 (-0,64%) Bitcoin EUR
65.400,32 +4.008,73 (+6,53%)
SEGRO Plc (SEGXF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:20AM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 17 mag 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 16 mag 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 15 mag 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | 600 |
| 14 mag 2024 | 11,00 | 11,54 | 10,99 | 11,00 | 11,00 | 3.100 |
| 13 mag 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 10 mag 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 09 mag 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 08 mag 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 07 mag 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | 400 |
| 06 mag 2024 | 11,15 | 11,15 | 10,52 | 10,52 | 10,52 | 400 |
| 03 mag 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 2.700 |
| 02 mag 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 800 |
| 01 mag 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 30 apr 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 29 apr 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 26 apr 2024 | 10,26 | 10,26 | 10,10 | 10,10 | 10,10 | 400 |
| 25 apr 2024 | 10,48 | 10,48 | 10,07 | 10,07 | 10,07 | 3.500 |
| 24 apr 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | 2.300 |
| 23 apr 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 22 apr 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 19 apr 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 18 apr 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 17 apr 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 16 apr 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | 1.000 |
| 15 apr 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | 900 |
| 12 apr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 11 apr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | 300 |
| 10 apr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 09 apr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | 200 |
| 08 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 05 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 04 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 100 |
| 03 apr 2024 | 10,91 | 10,97 | 10,65 | 10,70 | 10,70 | 3.500 |
| 02 apr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 01 apr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | 100 |
| 28 mar 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | 200 |
| 27 mar 2024 | 11,25 | 11,25 | 11,05 | 11,05 | 11,05 | 2.300 |
| 26 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | 200 |
| 25 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 22 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | 1.600 |
| 21 mar 2024 | 11,20 | 11,21 | 10,77 | 11,21 | 11,21 | 12.600 |
| 20 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | 2.500 |
| 19 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 21.600 |
| 18 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | 1.900 |
| 15 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 14 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | 9.000 |
| 14 mar 2024 | 0.244 Dividendo | |||||
| 13 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,13 | - |
| 12 mar 2024 | 11,54 | 11,70 | 11,37 | 11,37 | 11,13 | 500 |
| 11 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,76 | - |
| 08 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,76 | - |
| 07 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,76 | - |
| 06 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,76 | - |
| 05 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,76 | - |
| 04 mar 2024 | 11,04 | 11,04 | 11,00 | 11,00 | 10,76 | 1.200 |
| 01 mar 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,44 | - |
| 29 feb 2024 | 10,64 | 10,67 | 10,64 | 10,67 | 10,44 | 2.300 |
| 28 feb 2024 | 10,70 | 10,70 | 10,37 | 10,37 | 10,15 | 9.400 |
| 27 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,72 | - |
| 26 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,72 | 1.500 |
| 23 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,72 | - |
| 22 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,72 | - |
| 21 feb 2024 | 10,94 | 10,95 | 10,94 | 10,95 | 10,72 | 500 |
| 20 feb 2024 | 10,99 | 11,08 | 10,99 | 11,08 | 10,84 | 2.300 |
| 16 feb 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,71 | - |
| 15 feb 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,71 | - |
| 14 feb 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,71 | 200 |
| 13 feb 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,74 | 700 |
| 12 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,47 | 100 |
| 09 feb 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,38 | 1.100 |
| 08 feb 2024 | 10,46 | 10,71 | 10,45 | 10,45 | 10,23 | 2.300 |
| 07 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,81 | - |
| 06 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,81 | - |
| 05 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,81 | - |
| 02 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,81 | - |
| 01 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,81 | 1.700 |
| 31 gen 2024 | 11,24 | 11,28 | 11,24 | 11,26 | 11,02 | 3.700 |
| 30 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 10,78 | - |
| 29 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 10,78 | - |
| 26 gen 2024 | 11,29 | 11,29 | 11,02 | 11,02 | 10,78 | 1.300 |
| 25 gen 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,30 | 1.000 |
| 24 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,39 | - |
| 23 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,39 | - |
| 22 gen 2024 | 10,46 | 10,62 | 10,46 | 10,62 | 10,39 | 900 |
| 19 gen 2024 | 10,50 | 10,50 | 10,22 | 10,22 | 10,00 | 900 |
| 18 gen 2024 | 10,43 | 10,43 | 10,43 | 10,43 | 10,21 | 2.700 |
| 17 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,57 | - |
| 16 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,57 | - |
| 12 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,57 | 300 |
| 11 gen 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 10,91 | - |
| 10 gen 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 10,91 | 3.200 |
| 09 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,62 | - |
| 08 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,62 | - |
| 05 gen 2024 | 10,96 | 10,96 | 10,85 | 10,85 | 10,62 | 2.400 |
| 04 gen 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 10,92 | 300 |
| 03 gen 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 10,80 | - |
| 02 gen 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 10,80 | 2.200 |
| 29 dic 2023 | 11,51 | 11,51 | 11,51 | 11,51 | 11,26 | - |
| 28 dic 2023 | 11,51 | 11,51 | 11,51 | 11,51 | 11,26 | 1.000 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.