Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.328,58 +3.204,40 (+5,81%)
SES S.A. (SESG.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,7400 | 4,7400 | 4,5300 | 4,5600 | 4,5600 | 1.361.732 |
| 02 mag 2024 | 4,6660 | 4,7000 | 4,3340 | 4,6920 | 4,6920 | 2.796.353 |
| 30 apr 2024 | 5,1000 | 5,1500 | 4,1320 | 4,5620 | 4,5620 | 5.363.323 |
| 29 apr 2024 | 5,5400 | 5,9100 | 4,9500 | 4,9500 | 4,9500 | 2.201.911 |
| 26 apr 2024 | 5,4850 | 5,5450 | 5,4600 | 5,5250 | 5,5250 | 322.394 |
| 25 apr 2024 | 5,3400 | 5,5000 | 5,3000 | 5,4500 | 5,4500 | 748.152 |
| 24 apr 2024 | 5,7100 | 5,7100 | 5,5300 | 5,5300 | 5,5300 | 544.839 |
| 23 apr 2024 | 5,6850 | 5,6950 | 5,6100 | 5,6550 | 5,6550 | 417.338 |
| 22 apr 2024 | 5,6050 | 5,7650 | 5,6050 | 5,6650 | 5,6650 | 755.458 |
| 19 apr 2024 | 5,4950 | 5,5800 | 5,4700 | 5,5600 | 5,5600 | 637.669 |
| 18 apr 2024 | 5,4550 | 5,6000 | 5,4550 | 5,5300 | 5,5300 | 494.252 |
| 17 apr 2024 | 5,4200 | 5,4900 | 5,3200 | 5,4300 | 5,4300 | 573.860 |
| 16 apr 2024 | 5,6800 | 5,7050 | 5,4050 | 5,4200 | 5,4200 | 1.003.068 |
| 16 apr 2024 | 0.5 Dividendo | |||||
| 15 apr 2024 | 6,2000 | 6,2150 | 5,9800 | 5,9900 | 5,4900 | 619.207 |
| 12 apr 2024 | 6,2000 | 6,3100 | 6,1250 | 6,1750 | 5,6596 | 755.772 |
| 11 apr 2024 | 6,0950 | 6,1800 | 6,0550 | 6,1400 | 5,6275 | 592.156 |
| 10 apr 2024 | 6,2000 | 6,2550 | 6,0500 | 6,0950 | 5,5862 | 449.436 |
| 09 apr 2024 | 6,1050 | 6,2400 | 6,0800 | 6,1900 | 5,6733 | 582.452 |
| 08 apr 2024 | 6,0200 | 6,1300 | 6,0150 | 6,1100 | 5,6000 | 871.519 |
| 05 apr 2024 | 6,0200 | 6,0800 | 6,0050 | 6,0100 | 5,5083 | 434.546 |
| 04 apr 2024 | 6,1500 | 6,1700 | 6,0750 | 6,1000 | 5,5908 | 492.416 |
| 03 apr 2024 | 6,1400 | 6,1900 | 6,1250 | 6,1300 | 5,6183 | 292.505 |
| 02 apr 2024 | 6,2500 | 6,2600 | 6,1350 | 6,1400 | 5,6275 | 418.587 |
| 28 mar 2024 | 6,0450 | 6,2250 | 6,0450 | 6,1800 | 5,6641 | 534.913 |
| 27 mar 2024 | 6,0900 | 6,0900 | 6,0300 | 6,0300 | 5,5267 | 412.454 |
| 26 mar 2024 | 6,0300 | 6,0650 | 6,0050 | 6,0600 | 5,5542 | 431.929 |
| 25 mar 2024 | 6,0600 | 6,1000 | 6,0100 | 6,0350 | 5,5312 | 601.915 |
| 22 mar 2024 | 6,1100 | 6,2450 | 6,0150 | 6,0600 | 5,5542 | 502.628 |
| 21 mar 2024 | 5,9850 | 6,1600 | 5,9800 | 6,1350 | 5,6229 | 1.023.468 |
| 20 mar 2024 | 5,7750 | 6,0000 | 5,7650 | 5,9150 | 5,4213 | 863.638 |
| 19 mar 2024 | 5,9000 | 5,9900 | 5,7850 | 5,7900 | 5,3067 | 887.592 |
| 18 mar 2024 | 5,9650 | 5,9850 | 5,9050 | 5,9350 | 5,4396 | 370.941 |
| 15 mar 2024 | 6,0600 | 6,0900 | 5,9250 | 5,9250 | 5,4304 | 1.376.417 |
| 14 mar 2024 | 6,0350 | 6,2500 | 5,9750 | 6,0450 | 5,5404 | 955.901 |
| 13 mar 2024 | 6,3300 | 6,3900 | 6,1700 | 6,2850 | 5,7604 | 879.383 |
| 12 mar 2024 | 6,1950 | 6,3350 | 6,1550 | 6,3150 | 5,7879 | 884.148 |
| 11 mar 2024 | 5,9900 | 6,1700 | 5,9400 | 6,1700 | 5,6550 | 605.150 |
| 08 mar 2024 | 6,2400 | 6,2750 | 6,1850 | 6,2500 | 5,7283 | 355.476 |
| 07 mar 2024 | 6,0000 | 6,2500 | 5,9350 | 6,2250 | 5,7054 | 833.111 |
| 06 mar 2024 | 5,9900 | 6,0300 | 5,9200 | 6,0150 | 5,5129 | 535.762 |
| 05 mar 2024 | 6,0000 | 6,0000 | 5,8350 | 5,9600 | 5,4625 | 851.103 |
| 04 mar 2024 | 6,1800 | 6,1800 | 5,9750 | 6,0300 | 5,5267 | 618.473 |
| 01 mar 2024 | 6,0350 | 6,3700 | 6,0200 | 6,0800 | 5,5725 | 947.811 |
| 29 feb 2024 | 6,1000 | 6,3000 | 5,8500 | 5,9850 | 5,4854 | 933.519 |
| 28 feb 2024 | 6,3150 | 6,3950 | 6,2200 | 6,3350 | 5,8062 | 289.809 |
| 27 feb 2024 | 6,0600 | 6,3400 | 6,0600 | 6,3400 | 5,8108 | 448.339 |
| 26 feb 2024 | 6,0050 | 6,0850 | 5,9550 | 6,0850 | 5,5771 | 308.116 |
| 23 feb 2024 | 6,1550 | 6,1550 | 6,0100 | 6,0400 | 5,5358 | 294.304 |
| 22 feb 2024 | 5,9900 | 6,1350 | 5,9900 | 6,1300 | 5,6183 | 355.378 |
| 21 feb 2024 | 6,0000 | 6,0750 | 5,9550 | 5,9550 | 5,4579 | 279.975 |
| 20 feb 2024 | 6,2600 | 6,2600 | 5,9550 | 6,0000 | 5,4992 | 531.775 |
| 19 feb 2024 | 6,1100 | 6,2700 | 6,1100 | 6,2450 | 5,7237 | 195.758 |
| 16 feb 2024 | 6,2000 | 6,2500 | 6,1200 | 6,1350 | 5,6229 | 192.889 |
| 15 feb 2024 | 6,1000 | 6,2450 | 6,1000 | 6,1800 | 5,6641 | 363.438 |
| 14 feb 2024 | 6,0350 | 6,1700 | 6,0350 | 6,0600 | 5,5542 | 475.924 |
| 13 feb 2024 | 6,0300 | 6,0800 | 6,0050 | 6,0550 | 5,5496 | 337.315 |
| 12 feb 2024 | 5,8000 | 6,0500 | 5,8000 | 6,0250 | 5,5221 | 479.566 |
| 09 feb 2024 | 5,8000 | 5,8800 | 5,8000 | 5,8400 | 5,3525 | 172.766 |
| 08 feb 2024 | 5,8150 | 5,9550 | 5,7850 | 5,8950 | 5,4029 | 250.289 |
| 07 feb 2024 | 5,7500 | 5,8700 | 5,7500 | 5,8000 | 5,3159 | 252.250 |
| 06 feb 2024 | 5,9600 | 5,9600 | 5,7100 | 5,7650 | 5,2838 | 458.265 |
| 05 feb 2024 | 5,9000 | 5,9650 | 5,8850 | 5,9100 | 5,4167 | 406.624 |
| 02 feb 2024 | 5,8450 | 5,9850 | 5,8450 | 5,9100 | 5,4167 | 314.510 |
| 01 feb 2024 | 5,6900 | 5,8900 | 5,6750 | 5,8450 | 5,3571 | 529.985 |
| 31 gen 2024 | 5,7600 | 5,7750 | 5,6250 | 5,7000 | 5,2242 | 570.610 |
| 30 gen 2024 | 5,8000 | 5,8750 | 5,7700 | 5,7700 | 5,2884 | 587.015 |
| 29 gen 2024 | 5,9500 | 5,9500 | 5,6350 | 5,7600 | 5,2792 | 979.380 |
| 26 gen 2024 | 5,8900 | 6,0150 | 5,8350 | 5,9900 | 5,4900 | 396.634 |
| 25 gen 2024 | 5,9000 | 5,9450 | 5,8000 | 5,8850 | 5,3938 | 403.243 |
| 24 gen 2024 | 5,8300 | 5,9800 | 5,8300 | 5,9050 | 5,4121 | 391.500 |
| 23 gen 2024 | 5,8700 | 5,9500 | 5,8100 | 5,9250 | 5,4304 | 455.633 |
| 22 gen 2024 | 5,8100 | 5,8850 | 5,7500 | 5,8250 | 5,3388 | 295.103 |
| 19 gen 2024 | 5,9600 | 5,9600 | 5,7250 | 5,7850 | 5,3021 | 406.358 |
| 18 gen 2024 | 5,8650 | 5,9000 | 5,7700 | 5,7850 | 5,3021 | 295.707 |
| 17 gen 2024 | 6,0600 | 6,0600 | 5,8450 | 5,8900 | 5,3983 | 333.209 |
| 16 gen 2024 | 6,0000 | 6,0500 | 5,9850 | 6,0400 | 5,5358 | 265.268 |
| 15 gen 2024 | 6,0400 | 6,0500 | 5,9950 | 6,0400 | 5,5358 | 323.992 |
| 12 gen 2024 | 5,9500 | 6,0950 | 5,9500 | 6,0450 | 5,5404 | 307.654 |
| 11 gen 2024 | 6,1500 | 6,1500 | 5,9250 | 5,9650 | 5,4671 | 458.640 |
| 10 gen 2024 | 6,0800 | 6,1750 | 6,0800 | 6,1300 | 5,6183 | 543.876 |
| 09 gen 2024 | 5,9900 | 6,1400 | 5,9450 | 6,1400 | 5,6275 | 624.912 |
| 08 gen 2024 | 5,8700 | 6,0100 | 5,8000 | 5,9950 | 5,4946 | 378.946 |
| 05 gen 2024 | 5,8500 | 5,9050 | 5,7800 | 5,9000 | 5,4075 | 288.954 |
| 04 gen 2024 | 5,8150 | 5,8950 | 5,8000 | 5,8650 | 5,3754 | 404.774 |
| 03 gen 2024 | 6,0100 | 6,0800 | 5,7850 | 5,8100 | 5,3250 | 735.171 |
| 02 gen 2024 | 5,9650 | 6,1000 | 5,9650 | 6,0600 | 5,5542 | 732.380 |
| 29 dic 2023 | 5,9100 | 6,0300 | 5,9000 | 5,9600 | 5,4625 | 547.200 |
| 28 dic 2023 | 5,8950 | 5,9600 | 5,8350 | 5,9000 | 5,4075 | 359.877 |
| 27 dic 2023 | 5,8850 | 5,9650 | 5,8850 | 5,9350 | 5,4396 | 516.666 |
| 22 dic 2023 | 5,8400 | 5,9450 | 5,8100 | 5,8950 | 5,4029 | 432.029 |
| 21 dic 2023 | 5,6200 | 5,9650 | 5,6200 | 5,8800 | 5,3892 | 1.299.228 |
| 20 dic 2023 | 5,6550 | 5,7650 | 5,6350 | 5,7100 | 5,2334 | 546.357 |
| 19 dic 2023 | 5,4000 | 5,6550 | 5,4000 | 5,5850 | 5,1188 | 743.545 |
| 18 dic 2023 | 5,3100 | 5,4300 | 5,3050 | 5,4100 | 4,9584 | 816.521 |
| 15 dic 2023 | 5,3900 | 5,4350 | 5,3200 | 5,3500 | 4,9034 | 1.106.928 |
| 14 dic 2023 | 5,2300 | 5,4100 | 5,2250 | 5,4000 | 4,9492 | 949.466 |
| 13 dic 2023 | 5,2700 | 5,2700 | 5,1500 | 5,1500 | 4,7201 | 599.711 |
| 12 dic 2023 | 5,4850 | 5,4850 | 5,2500 | 5,2800 | 4,8393 | 633.401 |
| 11 dic 2023 | 5,4650 | 5,5250 | 5,4300 | 5,5000 | 5,0409 | 469.783 |
| *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.