Italia markets open in 3 hours 1 minute

SES S.A. (SESG.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
6,80+0,01 (+0,15%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 20216,846,926,806,806,801.479.210
14 apr 20216,876,896,786,796,791.084.919
13 apr 20216,826,936,766,876,871.760.676
12 apr 20216,876,926,806,816,811.724.053
09 apr 20217,007,046,816,856,851.602.601
08 apr 20217,017,036,896,946,941.610.313
07 apr 20216,957,216,956,996,991.653.258
06 apr 20216,936,976,886,946,941.617.911
01 apr 20216,786,926,736,906,901.966.031
31 mar 20216,826,926,776,776,771.481.230
30 mar 20216,816,926,766,816,811.927.953
29 mar 20216,896,916,796,796,791.388.178
26 mar 20217,027,036,876,886,881.310.761
25 mar 20217,107,136,877,007,001.830.138
24 mar 20217,257,297,107,167,161.361.709
23 mar 20217,037,356,957,327,321.902.843
22 mar 20217,027,096,967,047,041.072.704
19 mar 20216,957,046,917,047,042.674.352
18 mar 20217,017,086,976,996,991.368.360
17 mar 20216,877,006,826,996,991.997.434
16 mar 20216,946,946,816,906,901.560.033
15 mar 20216,896,956,866,886,881.192.081
12 mar 20216,806,886,776,886,88868.094
11 mar 20216,926,926,796,826,821.089.294
10 mar 20216,806,916,756,876,871.061.607
09 mar 20216,856,906,776,826,821.241.495
08 mar 20216,876,926,816,836,83792.641
05 mar 20216,796,856,766,806,80761.274
04 mar 20216,746,876,706,846,841.100.653
03 mar 20216,776,806,696,766,76970.303
02 mar 20216,726,776,686,736,731.189.086
01 mar 20216,706,836,686,726,721.418.315
26 feb 20216,476,636,326,626,622.813.183
25 feb 20216,946,946,356,446,442.401.469
24 feb 20216,876,946,826,906,90627.403
23 feb 20216,886,956,786,876,87827.019
22 feb 20216,866,906,786,896,89569.966
19 feb 20216,836,986,836,886,881.000.236
18 feb 20216,896,976,806,826,821.084.037
17 feb 20216,896,986,836,906,901.139.692
16 feb 20217,027,066,896,906,90745.011
15 feb 20216,997,046,927,007,001.203.599
12 feb 20216,806,996,806,936,931.452.727
11 feb 20216,916,966,796,816,81894.179
10 feb 20216,896,896,796,846,84974.127
09 feb 20216,766,916,696,846,84947.415
08 feb 20217,007,056,736,736,731.095.343
05 feb 20216,997,006,866,906,901.614.130
04 feb 20217,167,186,926,936,932.158.123
03 feb 20217,267,317,137,167,16969.125
02 feb 20217,217,257,127,207,201.247.477
01 feb 20217,037,207,037,177,171.290.870
29 gen 20216,987,066,897,047,041.493.930
28 gen 20217,097,186,847,097,091.445.370
27 gen 20217,117,396,877,177,171.576.320
26 gen 20217,057,286,997,137,131.143.506
25 gen 20217,337,337,047,067,061.223.980
22 gen 20217,447,457,257,307,30787.797
21 gen 20217,607,637,477,477,471.150.057
20 gen 20217,557,607,477,587,58924.338
19 gen 20217,647,677,457,517,51850.971
18 gen 20217,647,647,517,587,58486.588
15 gen 20217,747,767,567,637,63801.522
14 gen 20217,637,707,577,707,70930.740
13 gen 20217,607,667,557,617,61553.909
12 gen 20217,807,807,577,597,59603.061
11 gen 20217,637,777,597,707,70809.577
08 gen 20217,857,857,687,707,70917.564
07 gen 20217,907,947,767,807,80780.758
06 gen 20217,828,097,817,907,901.107.201
05 gen 20217,777,917,747,767,76694.084
04 gen 20217,867,947,747,807,80962.479
31 dic 20207,807,807,687,727,72291.431
30 dic 20207,777,817,757,787,78398.167
29 dic 20207,887,967,787,797,79603.362
28 dic 20207,857,957,837,877,87542.615
24 dic 20207,697,897,647,797,79434.224
23 dic 20207,357,647,357,647,64598.307
22 dic 20207,497,617,457,457,45486.438
21 dic 20207,587,607,307,487,48985.035
18 dic 20207,707,747,567,687,681.715.661
17 dic 20207,757,887,737,747,741.187.132
16 dic 20207,847,847,687,737,731.186.742
15 dic 20207,787,837,687,697,691.046.795
14 dic 20207,817,957,767,787,78991.485
11 dic 20207,897,917,727,737,731.010.970
10 dic 20207,877,917,787,887,88823.560
09 dic 20207,897,967,847,877,87831.178
08 dic 20207,707,877,707,877,87958.083
07 dic 20207,697,767,577,767,76831.137
04 dic 20207,907,917,727,737,73693.570
03 dic 20207,867,937,777,887,881.158.713
02 dic 20207,667,817,627,817,811.032.450
01 dic 20207,597,767,597,747,74870.137
30 nov 20207,867,897,587,637,631.891.518
27 nov 20207,948,117,867,907,901.303.408
26 nov 20208,158,157,777,957,951.105.972
25 nov 20208,338,458,278,338,331.235.802
24 nov 20208,228,488,188,288,281.104.316
23 nov 20208,308,348,138,208,201.051.661
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...