SEEK Limited (SEK.AX)

ASX - ASX Prezzo differito. Valuta in AUD.

Aggiungi a portafoglio

30,53+0,04 (+0,13%)

Alla chiusura: 4:10PM AEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in AUD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 set 2021	30,59	30,79	30,13	30,53	30,53	1.360.765
23 set 2021	30,19	30,72	30,04	30,49	30,49	1.008.638
22 set 2021	29,56	30,16	29,08	29,86	29,86	1.024.252
21 set 2021	28,51	29,87	28,33	29,71	29,71	1.544.728
20 set 2021	30,34	30,34	29,40	29,59	29,59	1.112.187
17 set 2021	31,00	31,00	30,43	30,62	30,62	1.619.363
16 set 2021	31,12	31,29	30,42	30,75	30,75	7.294.855
15 set 2021	31,30	31,38	30,67	31,12	31,12	1.030.639
14 set 2021	31,87	31,93	31,16	31,28	31,28	1.662.041
13 set 2021	32,00	32,28	31,71	32,05	32,05	370.983
10 set 2021	32,07	32,33	31,82	32,05	32,05	587.694
09 set 2021	32,69	32,86	31,70	31,78	31,78	780.128
08 set 2021	33,54	33,89	32,88	33,13	33,13	784.161
08 set 2021	0.2 Dividendo
07 set 2021	33,08	34,00	32,98	33,98	33,78	966.491
06 set 2021	32,85	33,05	32,45	32,89	32,70	663.262
03 set 2021	33,47	33,56	32,85	33,18	32,98	532.036
02 set 2021	33,00	33,58	32,80	33,43	33,23	884.313
01 set 2021	32,51	32,75	32,06	32,75	32,56	1.149.847
31 ago 2021	32,35	32,67	32,09	32,54	32,35	1.037.911
30 ago 2021	31,92	32,18	31,72	32,00	31,81	907.746
27 ago 2021	31,85	32,02	31,59	31,80	31,61	2.035.379
26 ago 2021	32,01	32,92	31,42	32,03	31,84	1.391.549
25 ago 2021	31,32	31,71	31,02	31,65	31,46	1.401.209
24 ago 2021	30,89	32,44	30,53	31,30	31,12	1.459.267
23 ago 2021	30,96	31,56	30,86	31,51	31,32	695.751
20 ago 2021	30,89	31,53	30,62	30,74	30,56	657.660
19 ago 2021	30,50	31,19	30,37	31,05	30,87	876.772
18 ago 2021	30,50	30,90	30,30	30,84	30,66	622.976
17 ago 2021	30,05	30,44	29,87	30,31	30,13	734.218
16 ago 2021	29,66	30,17	29,39	30,05	29,87	647.600
13 ago 2021	29,88	30,71	29,73	29,99	29,81	1.410.878
12 ago 2021	29,62	29,63	28,90	29,45	29,28	1.621.085
11 ago 2021	30,02	30,13	28,80	29,54	29,37	1.058.702
10 ago 2021	29,67	30,30	29,37	30,00	29,82	911.899
09 ago 2021	29,99	30,12	29,26	29,35	29,18	878.456
06 ago 2021	29,40	29,50	29,01	29,34	29,17	593.793
05 ago 2021	29,91	29,91	29,49	29,49	29,32	624.906
04 ago 2021	29,82	30,01	29,46	29,65	29,48	642.913
03 ago 2021	29,82	30,36	29,80	29,95	29,77	827.594
02 ago 2021	29,50	30,22	29,47	30,05	29,87	1.016.224
30 lug 2021	29,82	29,91	29,10	29,27	29,10	1.167.436
29 lug 2021	29,20	30,06	29,11	30,06	29,88	2.126.499
28 lug 2021	30,00	30,23	29,48	29,48	29,31	678.452
27 lug 2021	30,49	30,60	29,91	30,13	29,95	622.350
26 lug 2021	30,80	30,90	30,43	30,50	30,32	603.905
23 lug 2021	30,42	30,76	30,42	30,60	30,42	457.172
22 lug 2021	30,65	30,85	30,22	30,38	30,20	719.236
21 lug 2021	31,10	31,25	30,40	30,69	30,51	1.225.876
20 lug 2021	30,95	31,18	30,41	30,90	30,72	705.584
19 lug 2021	30,39	30,76	29,81	30,60	30,42	1.266.211
16 lug 2021	32,00	32,06	31,33	31,61	31,42	1.140.985
15 lug 2021	32,69	32,78	32,16	32,25	32,06	1.087.510
14 lug 2021	33,00	33,77	32,80	32,93	32,74	1.050.972
13 lug 2021	32,59	33,09	32,21	32,85	32,66	1.307.488
12 lug 2021	32,21	32,57	31,75	32,52	32,33	511.315
09 lug 2021	32,12	32,34	31,67	31,94	31,75	1.212.029
08 lug 2021	32,43	32,94	32,26	32,70	32,51	733.635
07 lug 2021	32,15	32,55	31,92	32,44	32,25	694.636
06 lug 2021	32,43	32,60	31,60	31,78	31,59	744.737
05 lug 2021	33,10	33,20	32,54	32,70	32,51	451.671
02 lug 2021	33,25	33,35	32,81	33,25	33,05	499.879
01 lug 2021	33,99	34,15	32,77	32,86	32,67	876.073
30 giu 2021	33,23	33,66	32,95	33,14	32,94	543.502
29 giu 2021	32,51	32,90	32,30	32,76	32,57	636.071
28 giu 2021	32,88	32,97	32,20	32,36	32,17	523.870
25 giu 2021	33,00	33,26	32,45	33,05	32,86	567.696
24 giu 2021	33,78	33,78	32,67	32,83	32,64	876.018
23 giu 2021	33,50	33,98	33,28	33,47	33,27	715.493
22 giu 2021	32,87	33,43	32,87	33,00	32,81	781.367
21 giu 2021	32,96	33,52	32,38	32,78	32,59	584.332
18 giu 2021	32,89	33,82	32,71	33,16	32,96	1.570.167
17 giu 2021	33,16	33,16	31,94	32,05	31,86	1.068.068
16 giu 2021	32,70	33,29	32,54	32,94	32,75	950.517
15 giu 2021	31,90	32,40	31,43	32,21	32,02	848.908
11 giu 2021	31,78	32,12	31,21	31,46	31,27	986.494
10 giu 2021	30,00	31,23	30,00	31,05	30,87	827.237
09 giu 2021	30,13	30,50	29,78	29,95	29,77	773.508
08 giu 2021	30,65	30,81	29,98	30,16	29,98	833.559
07 giu 2021	30,50	30,65	29,83	30,37	30,19	434.798
04 giu 2021	30,71	30,83	30,02	30,52	30,34	763.294
03 giu 2021	31,06	31,15	30,51	30,79	30,61	731.859
02 giu 2021	30,48	31,09	30,39	30,99	30,81	618.663
01 giu 2021	30,49	30,76	30,31	30,65	30,47	428.417
31 mag 2021	31,29	31,29	30,46	30,56	30,38	646.027
28 mag 2021	30,90	31,28	30,80	31,04	30,86	751.298
27 mag 2021	30,60	30,97	30,26	30,79	30,61	1.326.110
26 mag 2021	30,45	31,32	29,97	30,78	30,60	1.050.761
25 mag 2021	29,16	30,34	29,06	30,21	30,03	757.082
24 mag 2021	29,24	29,35	28,68	28,86	28,69	971.323
21 mag 2021	28,90	29,06	28,05	28,89	28,72	1.188.856
20 mag 2021	28,12	28,57	28,01	28,38	28,21	971.241
19 mag 2021	28,37	28,78	27,83	28,02	27,86	1.021.818
18 mag 2021	28,59	29,13	28,52	28,79	28,62	935.506
17 mag 2021	28,92	29,17	28,58	28,59	28,42	694.531
14 mag 2021	28,78	29,36	28,65	28,92	28,75	808.075
13 mag 2021	29,66	29,68	28,55	28,79	28,62	643.335
12 mag 2021	30,04	30,16	29,42	29,46	29,29	664.551
11 mag 2021	29,83	30,12	29,09	29,61	29,44	609.186
10 mag 2021	29,52	30,25	29,52	30,25	30,07	519.060
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB25.968,84-112,29(-0,43%)

Dow Jones34.798,00+33,18(+0,10%)

Nasdaq 15.047,70-4,54(-0,03%)

Nikkei 22530.248,81+609,41(+2,06%)

Petrolio73,95+0,65(+0,89%)

BTC-EUR36.412,96-1.931,89(-5,04%)

SEEK Limited (SEK.AX)

FTSE MIB
25.968,84
-112,29(-0,43%)

Dow Jones
34.798,00
+33,18(+0,10%)

Nasdaq
15.047,70
-4,54(-0,03%)

Nikkei 225
30.248,81
+609,41(+2,06%)

Petrolio
73,95
+0,65(+0,89%)

BTC-EUR
36.412,96
-1.931,89(-5,04%)