SEEK Limited (SEK.AX)

ASX - ASX Prezzo differito. Valuta in AUD.

Aggiungi a watchlist

21,40

+1,19

(+5,89%)

Al 04:10PM AEDT. Mercato aperto.

Periodo di tempo:

06 ott 2021 - 06 ott 2022

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in AUDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 ott 2022	20,90	21,78	20,83	21,40	21,40	2.154.237
05 ott 2022	20,90	21,78	20,83	21,40	21,40	2.161.566
04 ott 2022	19,43	20,22	19,25	20,21	20,21	1.405.419
03 ott 2022	19,08	19,23	18,78	18,91	18,91	788.741
30 set 2022	19,66	19,74	19,05	19,17	19,17	2.415.055
29 set 2022	19,79	20,03	19,64	19,87	19,87	1.117.272
28 set 2022	19,23	19,54	19,14	19,44	19,44	1.086.476
27 set 2022	19,49	19,58	19,22	19,36	19,36	880.372
26 set 2022	18,83	19,75	18,80	19,63	19,63	1.214.172
23 set 2022	19,68	19,81	19,00	19,06	19,06	1.343.822
21 set 2022	20,00	20,14	19,90	20,14	20,14	1.061.714
20 set 2022	20,67	20,75	20,29	20,32	20,32	669.524
19 set 2022	20,42	20,53	20,18	20,40	20,40	649.480
16 set 2022	20,68	20,87	20,59	20,65	20,65	1.513.290
15 set 2022	21,20	21,25	20,81	20,93	20,93	1.197.804
14 set 2022	20,59	21,24	20,32	21,10	21,10	1.745.534
13 set 2022	21,30	21,74	21,24	21,45	21,45	1.118.157
12 set 2022	21,00	21,05	20,68	20,99	20,99	864.687
09 set 2022	20,90	20,93	20,59	20,72	20,72	1.513.535
08 set 2022	20,44	20,97	20,42	20,96	20,96	1.845.878
07 set 2022	20,47	20,61	19,95	20,19	20,19	1.741.763
07 set 2022	0.21 Dividendo
06 set 2022	20,91	20,99	20,64	20,90	20,69	1.121.821
05 set 2022	20,63	20,64	20,33	20,51	20,30	619.420
02 set 2022	20,33	21,01	20,32	20,59	20,38	1.609.488
01 set 2022	20,48	20,71	20,35	20,37	20,17	1.177.399
31 ago 2022	20,46	21,00	20,46	20,86	20,65	2.124.205
30 ago 2022	20,64	20,75	20,40	20,58	20,37	1.249.972
29 ago 2022	20,37	20,71	20,26	20,43	20,22	1.689.674
26 ago 2022	21,59	21,79	21,31	21,34	21,13	1.050.219
25 ago 2022	21,67	22,04	21,31	21,75	21,53	932.347
24 ago 2022	21,54	21,62	21,34	21,48	21,26	1.558.849
23 ago 2022	21,85	22,07	21,40	21,40	21,18	1.304.112
22 ago 2022	22,57	22,71	22,20	22,20	21,98	957.277
19 ago 2022	22,93	23,42	22,82	22,95	22,72	972.338
18 ago 2022	23,42	23,45	22,51	22,89	22,66	1.881.571
17 ago 2022	24,02	24,03	22,93	23,44	23,20	1.627.224
16 ago 2022	24,37	24,46	22,51	23,12	22,89	2.070.837
15 ago 2022	24,43	24,95	24,35	24,37	24,13	1.144.150
12 ago 2022	24,32	24,58	24,13	24,25	24,01	973.225
11 ago 2022	24,35	24,83	24,33	24,64	24,39	1.077.486
10 ago 2022	23,30	23,93	23,04	23,37	23,14	859.953
09 ago 2022	23,10	23,82	22,97	23,76	23,52	1.004.791
08 ago 2022	23,07	23,34	22,92	23,03	22,80	487.766
05 ago 2022	24,05	24,07	23,40	23,52	23,28	810.369
04 ago 2022	23,68	24,36	23,67	24,05	23,81	1.086.016
03 ago 2022	22,69	23,44	22,57	23,18	22,95	726.607
02 ago 2022	23,19	23,24	22,73	22,98	22,75	651.469
01 ago 2022	22,88	23,41	22,86	23,35	23,12	981.062
29 lug 2022	22,95	23,19	22,63	22,94	22,71	1.515.739
28 lug 2022	21,85	22,53	21,76	22,42	22,19	1.104.397
27 lug 2022	21,54	21,63	21,34	21,55	21,33	896.530
26 lug 2022	22,08	22,09	21,63	21,80	21,58	681.475
25 lug 2022	22,30	22,35	21,97	21,97	21,75	949.087
22 lug 2022	22,52	22,69	22,18	22,48	22,25	1.324.457
21 lug 2022	22,73	22,92	22,23	22,76	22,53	1.952.956
20 lug 2022	21,72	22,51	21,67	22,31	22,09	999.465
19 lug 2022	21,60	21,82	21,02	21,48	21,26	1.210.788
18 lug 2022	21,74	22,06	21,51	22,06	21,84	706.839
15 lug 2022	21,70	22,02	21,52	21,66	21,44	824.816
14 lug 2022	21,60	22,28	21,57	22,25	22,03	964.920
13 lug 2022	21,25	21,67	21,25	21,67	21,45	1.230.231
12 lug 2022	21,58	21,58	21,19	21,25	21,04	1.309.972
11 lug 2022	22,15	22,15	21,21	21,34	21,13	980.324
08 lug 2022	23,00	23,01	22,23	22,38	22,16	722.899
07 lug 2022	22,80	22,80	22,15	22,58	22,35	1.216.205
06 lug 2022	23,17	23,22	22,26	22,33	22,11	1.672.075
05 lug 2022	21,10	22,10	21,04	21,91	21,69	1.187.077
04 lug 2022	21,11	21,57	20,96	21,16	20,95	781.121
01 lug 2022	21,35	21,63	20,61	20,73	20,52	1.044.518
30 giu 2022	21,23	21,51	21,00	21,00	20,79	2.188.630
29 giu 2022	21,19	21,24	20,76	21,02	20,81	919.237
28 giu 2022	21,96	21,97	21,34	21,61	21,39	1.095.595
27 giu 2022	21,93	22,56	21,79	22,23	22,01	1.545.900
24 giu 2022	20,45	21,39	20,25	21,35	21,14	1.396.927
23 giu 2022	19,80	20,35	19,70	20,25	20,05	1.485.207
22 giu 2022	19,48	19,65	19,13	19,57	19,37	1.597.667
21 giu 2022	19,86	19,93	19,18	19,41	19,21	1.675.668
20 giu 2022	20,01	20,02	19,43	19,56	19,36	1.572.074
17 giu 2022	19,28	19,83	19,11	19,65	19,45	3.055.705
16 giu 2022	20,40	20,83	20,02	20,03	19,83	3.023.284
15 giu 2022	21,50	21,50	20,23	20,23	20,03	1.463.039
14 giu 2022	20,95	21,71	20,66	21,71	21,49	2.183.091
10 giu 2022	22,11	22,57	22,09	22,23	22,01	2.471.262
09 giu 2022	22,67	22,75	22,32	22,33	22,11	1.036.536
08 giu 2022	23,00	23,31	22,74	22,78	22,55	1.066.645
07 giu 2022	23,22	23,43	22,59	22,75	22,52	940.100
06 giu 2022	23,66	23,95	23,50	23,51	23,27	391.939
03 giu 2022	24,12	24,32	23,87	24,09	23,85	674.048
02 giu 2022	24,02	24,10	23,56	23,68	23,44	677.239
01 giu 2022	24,42	24,57	24,22	24,24	24,00	1.122.052
31 mag 2022	25,00	25,00	24,09	24,25	24,01	4.054.519
30 mag 2022	24,93	25,46	24,86	25,38	25,12	1.196.172
27 mag 2022	25,00	25,00	24,42	24,65	24,40	918.546
26 mag 2022	24,36	24,77	24,21	24,43	24,18	764.315
25 mag 2022	24,10	24,37	23,96	24,17	23,93	737.075
24 mag 2022	25,01	25,13	24,07	24,35	24,11	866.476
23 mag 2022	25,13	25,56	24,96	25,42	25,16	583.646
20 mag 2022	24,77	25,40	24,77	25,10	24,85	1.152.276
19 mag 2022	24,33	24,94	24,21	24,72	24,47	824.317
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...

Dow Jones30.273,87-42,45(-0,14%)

Nasdaq 11.148,64-27,77(-0,25%)

Nikkei 22527.120,53+128,32(+0,48%)

EUR/USD0,9893-0,0093(-0,93%)

BTC-EUR20.407,83-256,94(-1,24%)

CMC Crypto 200456,09-2,31(-0,50%)

SEEK Limited (SEK.AX)

Dow Jones
30.273,87
-42,45(-0,14%)

Nasdaq
11.148,64
-27,77(-0,25%)

Nikkei 225
27.120,53
+128,32(+0,48%)

EUR/USD
0,9893
-0,0093(-0,93%)

BTC-EUR
20.407,83
-256,94(-1,24%)

CMC Crypto 200
456,09
-2,31(-0,50%)