Mail

SEK.AX - SEEK Limited

ASX - ASX Prezzo differito. Valuta in AUD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in AUDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 giu 2023	21,65	21,91	21,47	21,60	21,60	2.299.413
08 giu 2023	22,58	22,58	21,58	21,64	21,64	1.339.087
07 giu 2023	23,16	23,16	22,63	22,69	22,69	881.219
06 giu 2023	23,30	23,40	22,92	22,96	22,96	1.330.240
05 giu 2023	23,73	23,87	23,38	23,48	23,48	883.438
02 giu 2023	23,72	23,91	23,53	23,57	23,57	600.095
01 giu 2023	23,69	23,80	23,29	23,66	23,66	952.144
31 mag 2023	24,07	24,18	23,53	23,53	23,53	2.836.944
30 mag 2023	24,34	24,34	23,95	24,18	24,18	466.651
29 mag 2023	24,30	24,49	24,04	24,12	24,12	512.861
26 mag 2023	24,06	24,12	23,82	23,95	23,95	429.353
25 mag 2023	24,14	24,40	23,92	24,03	24,03	588.363
24 mag 2023	24,08	24,47	23,98	24,30	24,30	719.308
23 mag 2023	24,32	24,40	24,19	24,30	24,30	536.093
22 mag 2023	24,27	24,33	24,03	24,29	24,29	631.661
19 mag 2023	24,06	24,54	23,99	24,37	24,37	575.654
18 mag 2023	23,95	24,19	23,77	23,85	23,85	448.300
17 mag 2023	23,78	23,96	23,66	23,78	23,78	578.075
16 mag 2023	23,87	23,91	23,50	23,76	23,76	794.217
15 mag 2023	24,24	24,26	23,89	24,03	24,03	531.051
12 mag 2023	24,54	24,56	23,97	24,32	24,32	1.049.953
11 mag 2023	23,67	24,49	23,61	24,37	24,37	1.031.172
10 mag 2023	23,30	23,57	23,26	23,48	23,48	645.143
09 mag 2023	23,91	23,91	23,39	23,46	23,46	489.240
08 mag 2023	23,60	23,94	23,56	23,70	23,70	476.544
05 mag 2023	23,94	24,02	23,60	23,60	23,60	976.149
04 mag 2023	23,51	23,75	23,38	23,75	23,75	414.138
03 mag 2023	23,54	23,65	23,34	23,57	23,57	640.116
02 mag 2023	24,01	24,49	23,95	23,95	23,95	482.818
01 mag 2023	24,55	24,72	24,09	24,13	24,13	528.569
28 apr 2023	24,70	24,72	24,30	24,42	24,42	875.987
27 apr 2023	24,26	24,47	24,13	24,39	24,39	1.212.003
26 apr 2023	24,24	24,47	24,05	24,40	24,40	1.267.677
24 apr 2023	24,16	24,48	24,16	24,34	24,34	478.677
21 apr 2023	24,49	24,49	24,14	24,19	24,19	607.390
20 apr 2023	24,62	24,73	24,40	24,57	24,57	549.951
19 apr 2023	24,76	24,82	24,58	24,65	24,65	847.368
18 apr 2023	25,08	25,10	24,75	25,10	25,10	548.665
17 apr 2023	25,40	25,50	25,15	25,23	25,23	511.239
14 apr 2023	25,18	25,25	24,95	25,02	25,02	318.781
13 apr 2023	25,20	25,20	24,90	25,11	25,11	827.074
12 apr 2023	25,28	25,29	24,97	25,19	25,19	645.613
11 apr 2023	25,40	25,40	24,98	25,03	25,03	708.826
06 apr 2023	24,34	25,01	24,28	24,80	24,80	910.471
05 apr 2023	24,62	25,03	24,34	24,89	24,89	1.245.748
04 apr 2023	23,09	23,99	22,58	23,98	23,98	1.987.645
03 apr 2023	24,23	24,63	24,14	24,21	24,21	809.024
31 mar 2023	24,04	24,30	23,83	23,92	23,92	832.591
30 mar 2023	23,58	24,03	23,47	23,83	23,83	890.177
29 mar 2023	23,16	23,48	22,93	23,41	23,41	923.373
28 mar 2023	23,18	23,35	22,96	23,35	23,35	1.198.837
27 mar 2023	23,10	23,41	23,10	23,22	23,22	480.176
24 mar 2023	22,82	23,20	22,76	23,05	23,05	865.613
23 mar 2023	23,14	23,19	22,83	22,98	22,98	601.623
22 mar 2023	23,63	23,69	23,05	23,42	23,42	937.676
21 mar 2023	0.24 Dividendo
21 mar 2023	23,25	23,54	23,24	23,47	23,23	435.691
20 mar 2023	23,01	23,35	22,98	23,24	23,00	718.233
17 mar 2023	23,13	23,38	22,79	23,26	23,02	1.972.554
16 mar 2023	23,00	23,26	22,70	23,11	22,87	1.616.543
15 mar 2023	23,79	23,83	23,12	23,27	23,03	1.253.626
14 mar 2023	23,74	23,92	23,17	23,43	23,19	1.671.497
13 mar 2023	23,47	24,24	23,20	24,02	23,77	936.668
10 mar 2023	24,29	24,30	23,66	23,81	23,57	1.374.325
09 mar 2023	24,32	24,83	24,32	24,68	24,43	1.138.167
08 mar 2023	24,09	24,16	23,93	24,03	23,78	790.760
07 mar 2023	23,99	24,15	23,72	24,06	23,81	567.442
06 mar 2023	23,95	24,13	23,78	24,00	23,75	2.777.287
03 mar 2023	23,49	23,65	23,29	23,48	23,24	1.943.906
02 mar 2023	23,76	23,78	23,17	23,31	23,07	2.935.377
01 mar 2023	23,88	24,35	23,82	23,82	23,58	1.377.933
28 feb 2023	24,47	24,47	24,06	24,18	23,93	1.508.885
27 feb 2023	24,13	24,31	23,80	24,08	23,83	1.194.660
24 feb 2023	24,45	24,69	24,16	24,47	24,22	586.968
23 feb 2023	24,54	24,72	24,28	24,40	24,15	883.654
22 feb 2023	24,02	24,41	23,38	24,25	24,00	1.194.743
21 feb 2023	23,39	24,30	22,89	23,90	23,66	1.548.823
20 feb 2023	24,70	24,71	24,31	24,32	24,07	835.866
17 feb 2023	24,84	24,84	24,47	24,78	24,53	699.284
16 feb 2023	24,77	25,40	24,73	25,26	25,00	975.935
15 feb 2023	24,75	25,02	24,28	24,55	24,30	575.198
14 feb 2023	24,47	24,65	24,30	24,37	24,12	860.837
13 feb 2023	23,96	24,22	23,82	24,12	23,87	1.229.865
10 feb 2023	24,80	25,16	24,47	24,48	24,23	802.447
09 feb 2023	25,16	25,39	25,08	25,20	24,94	961.392
08 feb 2023	25,86	26,03	25,07	25,19	24,93	1.549.954
07 feb 2023	25,24	25,74	25,18	25,74	25,48	1.612.222
06 feb 2023	25,09	25,64	25,08	25,57	25,31	1.261.687
03 feb 2023	25,65	25,86	25,11	25,63	25,37	1.571.495
02 feb 2023	25,28	25,90	25,20	25,37	25,11	1.696.073
01 feb 2023	24,54	24,65	23,83	24,08	23,83	912.921
31 gen 2023	24,15	24,27	23,81	24,21	23,96	1.392.035
30 gen 2023	23,82	24,49	23,65	24,39	24,14	1.438.794
27 gen 2023	23,65	23,87	23,28	23,34	23,10	1.575.761
25 gen 2023	24,24	24,68	23,53	23,67	23,43	1.403.465
24 gen 2023	24,65	24,86	24,39	24,39	24,14	880.380
23 gen 2023	24,36	24,44	24,15	24,33	24,08	846.827
20 gen 2023	24,17	24,17	23,86	23,96	23,71	1.602.309
19 gen 2023	24,11	24,27	23,81	24,16	23,91	2.203.107
18 gen 2023	23,90	24,22	23,74	23,96	23,71	1.149.788
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...