Yahoo

Mail

Italia markets open in 6 hours 50 minutes

Dow Jones
33.926,01
-127,89(-0,38%)
Nasdaq
12.006,96
-193,84(-1,59%)
Nikkei 225
27.730,00
+220,54(+0,80%)
EUR/USD
1,0790
-0,0007(-0,06%)
BTC-EUR
21.371,20
-390,64(-1,80%)
CMC Crypto 200
529,17
-7,69(-1,43%)

SEEK Limited (SEK.AX)

ASX - ASX Prezzo differito. Valuta in AUD.

Aggiungi a watchlist

25,61

-0,02

(-0,08%)

Al 11:50AM AEDT. Mercato aperto.

Periodo di tempo:

06 feb 2022 - 06 feb 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in AUDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
06 feb 2023	25,09	25,64	25,08	25,61	25,61	293.205
03 feb 2023	25,65	25,86	25,11	25,63	25,63	1.571.495
02 feb 2023	25,28	25,90	25,20	25,37	25,37	1.696.073
01 feb 2023	24,54	24,65	23,83	24,08	24,08	912.921
31 gen 2023	24,15	24,27	23,81	24,21	24,21	1.392.035
30 gen 2023	23,82	24,49	23,65	24,39	24,39	1.438.794
27 gen 2023	23,65	23,87	23,28	23,34	23,34	1.575.761
25 gen 2023	24,24	24,68	23,53	23,67	23,67	1.403.465
24 gen 2023	24,65	24,86	24,39	24,39	24,39	880.380
23 gen 2023	24,36	24,44	24,15	24,33	24,33	846.827
20 gen 2023	24,17	24,17	23,86	23,96	23,96	1.602.309
19 gen 2023	24,11	24,27	23,81	24,16	24,16	2.203.107
18 gen 2023	23,90	24,22	23,74	23,96	23,96	1.149.788
17 gen 2023	24,45	24,49	23,57	23,72	23,72	1.095.431
16 gen 2023	23,72	24,31	23,67	24,08	24,08	1.179.582
13 gen 2023	22,55	23,32	22,55	23,20	23,20	942.491
12 gen 2023	22,29	22,40	22,05	22,32	22,32	778.280
11 gen 2023	21,28	22,08	21,26	21,99	21,99	819.511
10 gen 2023	21,10	21,26	20,82	21,26	21,26	632.914
09 gen 2023	21,29	21,44	21,04	21,09	21,09	534.041
06 gen 2023	20,71	21,01	20,68	20,90	20,90	505.795
05 gen 2023	21,22	21,45	21,17	21,30	21,30	873.647
04 gen 2023	20,85	21,22	20,68	21,10	21,10	984.309
03 gen 2023	21,00	21,00	20,35	20,43	20,43	286.500
30 dic 2022	20,96	21,10	20,83	20,95	20,95	491.539
29 dic 2022	20,51	20,76	20,50	20,73	20,73	461.634
28 dic 2022	20,52	20,80	20,52	20,66	20,66	402.448
23 dic 2022	20,84	21,02	20,77	20,85	20,85	505.422
22 dic 2022	20,89	21,30	20,78	21,20	21,20	900.072
21 dic 2022	20,56	20,79	20,44	20,48	20,48	1.023.609
20 dic 2022	21,40	21,40	20,32	20,32	20,32	951.727
19 dic 2022	21,49	21,66	21,35	21,51	21,51	1.357.218
16 dic 2022	21,22	21,77	21,07	21,57	21,57	845.820
15 dic 2022	21,83	22,09	21,74	21,83	21,83	930.646
14 dic 2022	22,49	22,49	21,97	22,14	22,14	841.040
13 dic 2022	21,96	22,15	21,79	22,03	22,03	732.872
12 dic 2022	21,74	21,95	21,48	21,85	21,85	718.138
09 dic 2022	21,82	22,02	21,75	21,80	21,80	647.836
08 dic 2022	22,20	22,22	21,68	21,81	21,81	758.889
07 dic 2022	22,72	22,85	22,20	22,20	22,20	1.153.843
06 dic 2022	23,02	23,39	22,71	23,06	23,06	1.194.911
05 dic 2022	23,12	23,14	22,71	23,06	23,06	760.056
02 dic 2022	22,53	23,34	22,42	23,17	23,17	1.358.179
01 dic 2022	23,41	23,46	22,52	22,65	22,65	1.221.190
30 nov 2022	21,96	22,40	21,84	22,08	22,08	3.961.032
29 nov 2022	22,00	22,28	21,78	22,23	22,23	1.091.124
28 nov 2022	21,48	22,11	21,30	21,96	21,96	822.334
25 nov 2022	21,70	21,76	21,40	21,48	21,48	456.531
24 nov 2022	21,15	21,60	21,05	21,49	21,49	529.224
23 nov 2022	21,10	21,10	20,80	21,03	21,03	600.286
22 nov 2022	21,00	21,10	20,86	20,94	20,94	660.584
21 nov 2022	21,17	21,50	20,86	20,97	20,97	1.023.034
18 nov 2022	21,58	21,79	21,36	21,56	21,56	718.404
17 nov 2022	21,57	21,91	21,47	21,78	21,78	1.189.388
16 nov 2022	21,75	21,75	21,23	21,41	21,41	821.259
15 nov 2022	21,48	21,80	21,40	21,76	21,76	796.410
14 nov 2022	22,11	22,13	21,60	21,60	21,60	903.442
11 nov 2022	21,92	22,40	21,54	21,78	21,78	1.857.542
10 nov 2022	20,61	20,64	20,24	20,42	20,42	826.165
09 nov 2022	22,00	22,00	20,77	20,81	20,81	1.057.276
08 nov 2022	22,05	22,18	21,52	21,80	21,80	856.011
07 nov 2022	21,66	21,85	21,40	21,85	21,85	881.904
04 nov 2022	21,24	21,77	21,24	21,77	21,77	944.235
03 nov 2022	21,01	21,69	20,99	21,66	21,66	984.405
02 nov 2022	21,85	22,00	21,54	21,89	21,89	686.736
01 nov 2022	21,65	22,18	21,59	22,02	22,02	670.463
31 ott 2022	21,94	22,00	21,41	21,59	21,59	835.803
28 ott 2022	20,95	21,25	20,89	21,21	21,21	763.092
27 ott 2022	21,25	21,42	21,08	21,13	21,13	575.626
26 ott 2022	21,22	21,38	21,09	21,16	21,16	795.387
25 ott 2022	20,93	21,29	20,86	21,10	21,10	675.464
24 ott 2022	20,41	20,66	20,35	20,63	20,63	656.750
21 ott 2022	20,55	20,57	20,03	20,03	20,03	898.151
20 ott 2022	20,83	20,83	20,31	20,53	20,53	2.027.164
19 ott 2022	21,66	21,90	20,86	21,12	21,12	1.082.117
18 ott 2022	20,50	21,58	20,49	21,53	21,53	1.548.720
17 ott 2022	19,89	20,20	19,78	20,09	20,09	2.230.637
14 ott 2022	20,18	20,63	20,06	20,28	20,28	1.279.615
13 ott 2022	19,58	19,85	19,42	19,80	19,80	1.166.540
12 ott 2022	19,54	19,78	19,46	19,56	19,56	758.050
11 ott 2022	20,20	20,29	19,89	19,89	19,89	956.073
10 ott 2022	20,18	20,25	19,89	20,20	20,20	843.139
07 ott 2022	20,82	21,01	20,70	20,72	20,72	882.910
06 ott 2022	21,07	21,43	21,06	21,07	21,07	1.094.743
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
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 Jones33.926,01-127,89(-0,38%)

Nasdaq 12.006,96-193,84(-1,59%)

Nikkei 22527.730,00+220,54(+0,80%)

EUR/USD1,0790-0,0007(-0,06%)

BTC-EUR21.371,20-390,64(-1,80%)

CMC Crypto 200529,17-7,69(-1,43%)

SEEK Limited (SEK.AX)

Dow Jones
33.926,01
-127,89(-0,38%)

Nasdaq
12.006,96
-193,84(-1,59%)

Nikkei 225
27.730,00
+220,54(+0,80%)

EUR/USD
1,0790
-0,0007(-0,06%)

BTC-EUR
21.371,20
-390,64(-1,80%)

CMC Crypto 200
529,17
-7,69(-1,43%)