Italia markets closed

SES S.A. (SESG.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,75+0,16 (+1,91%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20228,648,758,638,758,75874.979
20 mag 20228,558,698,538,598,59650.343
19 mag 20228,678,718,508,568,561.177.448
18 mag 20228,618,728,578,718,71972.321
17 mag 20228,518,638,508,638,63781.626
16 mag 20228,408,558,358,508,50715.628
13 mag 20228,318,418,248,338,33866.296
12 mag 20228,018,247,968,238,231.828.128
11 mag 20228,108,127,848,108,101.319.305
10 mag 20228,238,308,108,118,11811.201
09 mag 20228,238,348,198,218,21804.459
06 mag 20228,368,538,258,318,311.124.441
05 mag 20228,588,608,338,368,36706.637
04 mag 20228,528,608,478,498,49731.663
03 mag 20228,458,658,438,518,51861.610
02 mag 20228,538,658,348,428,42661.958
29 apr 20228,688,688,548,548,541.121.095
28 apr 20228,718,718,558,648,64870.856
27 apr 20228,728,838,668,688,681.021.627
26 apr 20228,658,848,648,768,76986.340
25 apr 20228,578,718,518,598,59603.663
22 apr 20228,608,638,498,638,63734.089
21 apr 20228,538,678,538,608,60559.902
20 apr 20228,478,648,468,598,591.015.613
19 apr 20228,538,538,288,478,471.450.601
19 apr 20220.5 Dividendo
14 apr 20228,748,978,698,958,451.142.157
13 apr 20228,678,738,618,738,24502.731
12 apr 20228,618,688,508,688,20663.246
11 apr 20228,558,688,528,678,19589.446
08 apr 20228,408,548,298,548,07932.166
07 apr 20228,368,438,228,387,91756.593
06 apr 20228,388,518,218,287,821.023.938
05 apr 20228,358,478,318,397,92901.555
04 apr 20228,308,388,238,387,91855.745
01 apr 20228,248,338,208,307,84961.656
31 mar 20228,188,318,158,267,801.047.902
30 mar 20228,188,188,028,147,69450.987
29 mar 20228,008,187,958,187,72933.966
28 mar 20227,938,067,867,927,48686.509
25 mar 20227,757,917,717,907,46439.696
24 mar 20227,937,977,757,757,32547.881
23 mar 20227,897,997,857,987,53889.618
22 mar 20227,887,927,747,877,43666.144
21 mar 20227,597,907,597,837,391.188.725
18 mar 20227,617,747,497,547,121.727.429
17 mar 20227,557,677,537,677,241.040.747
16 mar 20227,657,667,487,537,111.529.185
15 mar 20227,517,637,417,597,17633.326
14 mar 20227,507,607,457,557,121.144.292
11 mar 20227,287,547,287,447,02913.806
10 mar 20227,287,417,127,296,88827.436
09 mar 20227,017,287,017,276,871.658.657
08 mar 20226,817,086,776,916,521.277.416
07 mar 20226,766,976,516,886,501.146.372
04 mar 20226,997,046,766,886,501.107.432
03 mar 20227,137,277,057,076,671.031.784
02 mar 20226,837,166,797,116,72717.232
01 mar 20227,007,096,836,836,45776.860
28 feb 20226,817,076,817,056,661.014.048
25 feb 20226,756,986,616,986,59803.597
24 feb 20226,907,046,736,736,351.093.895
23 feb 20227,137,197,067,096,69647.123
22 feb 20227,037,116,897,066,67753.174
21 feb 20227,157,237,107,166,76406.864
18 feb 20227,217,277,167,186,78395.170
17 feb 20227,417,447,117,216,80757.075
16 feb 20227,307,427,307,396,97514.570
15 feb 20227,237,337,197,296,89443.698
14 feb 20227,437,437,177,256,84605.631
11 feb 20227,597,647,437,477,05757.656
10 feb 20227,407,627,377,597,17623.646
09 feb 20227,187,407,187,396,98765.446
08 feb 20227,027,187,007,186,781.255.343
07 feb 20226,926,976,826,966,57490.264
04 feb 20226,977,026,876,876,49421.243
03 feb 20226,907,016,906,946,56642.793
02 feb 20226,906,976,846,966,57749.062
01 feb 20226,846,926,806,876,49789.381
31 gen 20226,986,986,766,826,441.030.505
28 gen 20227,127,126,856,916,521.160.698
27 gen 20227,077,137,017,136,731.097.057
26 gen 20226,997,266,997,186,78726.285
25 gen 20227,007,016,896,996,60694.881
24 gen 20227,077,106,986,986,59685.451
21 gen 20227,137,177,067,096,69598.272
20 gen 20227,147,257,107,196,78673.758
19 gen 20227,127,147,057,146,74705.921
18 gen 20227,157,217,117,136,73808.268
17 gen 20227,287,317,127,176,77470.953
14 gen 20227,177,257,137,256,85625.787
13 gen 20227,157,297,147,206,80484.954
12 gen 20227,137,207,097,156,75632.164
11 gen 20227,307,317,097,116,71806.617
10 gen 20227,267,347,227,276,87439.203
07 gen 20227,247,307,197,236,83420.322
06 gen 20227,217,337,177,246,84436.994
05 gen 20227,257,417,227,286,87809.319
04 gen 20227,237,287,157,186,78509.817
03 gen 20226,997,216,987,196,79677.931
*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...