Italia markets close in 7 hours 59 minutes

SAF-Holland SE (SFQ.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,94+0,42 (+2,27%)
In data: 08:31AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202418,9418,9418,9418,9418,94125
25 giu 202418,5218,5218,5218,5218,52-
24 giu 202418,8819,0218,8818,9018,90125
21 giu 202419,1219,1219,1219,1219,12100
20 giu 202418,4818,7418,4818,7418,74750
19 giu 202418,0018,0018,0018,0018,00-
18 giu 202417,2217,7817,2217,7817,78102
17 giu 202416,1217,5416,1217,5417,54500
14 giu 202416,4816,4815,8815,8815,88400
13 giu 202416,5616,6216,0016,4016,403.785
12 giu 202416,5216,5216,5216,5216,52-
12 giu 20240.85 Dividendo
11 giu 202417,8017,8017,8017,8016,95300
10 giu 202417,2417,6817,2417,6816,842.800
07 giu 202417,2417,2417,2017,2216,40480
06 giu 202417,2217,2217,2217,2216,40-
05 giu 202417,5017,5017,5017,5016,66-
04 giu 202417,3217,5017,3217,5016,661.000
03 giu 202417,8817,8817,5017,5016,66502
31 mag 202416,9817,8216,9817,8216,9753
30 mag 202416,7216,9216,7216,9216,11100
29 mag 202417,0617,3417,0617,3416,5150
28 mag 202417,0417,3017,0417,3016,4760
27 mag 202417,2617,5017,2617,4616,63130
24 mag 202416,9017,3216,9017,3216,49400
23 mag 202417,0417,0417,0417,0416,23-
22 mag 202417,2217,2216,9817,2216,40775
21 mag 202417,6017,6017,6017,6016,76500
20 mag 202417,5217,5217,5217,5216,68-
17 mag 202417,4617,4617,4617,4616,63480
16 mag 202417,5017,5017,5017,5016,66-
15 mag 202417,4817,7217,4817,7216,87140
14 mag 202417,2217,4017,2217,4016,57410
13 mag 202416,8816,8816,8816,8816,07-
10 mag 202416,5417,0016,5416,8616,05560
09 mag 202417,0817,0816,5416,5415,75350
08 mag 202418,6618,6616,1016,8816,071.240
07 mag 202418,3618,3618,3618,3617,48-
06 mag 202418,0018,0018,0018,0017,14-
03 mag 202418,0218,0218,0218,0217,16-
02 mag 202417,9617,9617,9617,9617,10-
30 apr 202418,4418,4418,2618,2617,39604
29 apr 202418,3218,3218,2418,2417,3748
26 apr 202417,8817,8817,8817,8817,03-
25 apr 202418,3218,3218,1018,1017,24150
24 apr 202418,7618,7618,5618,5617,6730
23 apr 202418,5618,5618,5618,5617,67-
22 apr 202418,8218,8218,6218,6217,731.673
19 apr 202418,8618,8618,8618,8617,96-
18 apr 202418,8819,3818,8819,3818,45215
17 apr 202418,7018,7018,7018,7017,81-
16 apr 202418,3618,5418,3618,5417,6556
15 apr 202418,5618,9418,5618,9418,04160
12 apr 202419,3219,3218,5218,5217,64505
11 apr 202418,9018,9018,9018,9018,00-
10 apr 202418,6218,6818,6218,6817,791.020
09 apr 202418,9818,9818,6218,6217,73750
08 apr 202418,6219,3218,6219,3218,4010
05 apr 202418,7018,9018,7018,9018,005
04 apr 202419,1819,1819,0419,0418,132.300
03 apr 202418,7619,2618,7619,2618,34500
02 apr 202419,2619,2618,8418,8417,94422
28 mar 202418,9019,0218,8618,8617,96790
27 mar 202418,7019,1118,7019,0718,16596
26 mar 202418,5518,7518,5518,7217,831.620
25 mar 202418,0018,5918,0018,5917,701.055
22 mar 202417,7817,7817,7817,7816,93-
21 mar 202417,9218,0217,7818,0017,141.590
20 mar 202418,2518,2517,8918,1617,29997
19 mar 202418,1418,3118,1418,3117,4450
18 mar 202418,7118,7117,5117,6116,771.460
15 mar 202418,2118,7418,2118,7417,85229
14 mar 202418,6918,6918,0018,5317,654.330
13 mar 202418,0019,2018,0019,1518,246.617
12 mar 202417,7118,1017,7118,1017,2410.000
11 mar 202417,3718,0317,3717,9117,05394
08 mar 202417,7017,7017,1417,1416,321.330
07 mar 202417,7217,8517,7017,7016,85545
06 mar 202417,6817,9417,6417,9417,084.124
05 mar 202417,7217,9417,7217,9417,08100
04 mar 202417,9917,9917,8017,9117,057.060
01 mar 202417,4517,4517,4517,4516,62100
29 feb 202417,5017,9317,4917,7016,851.672
28 feb 202417,5417,6117,4917,5316,691.201
27 feb 202416,8417,4416,8417,4416,61275
26 feb 202416,0116,6816,0116,6815,88311
23 feb 202416,1416,1716,1416,1715,40170
22 feb 202416,4016,4316,4016,4215,64525
21 feb 202416,2316,5016,2316,5015,71900
20 feb 202416,0816,0816,0816,0815,31-
19 feb 202415,6516,3415,6516,3415,5688
16 feb 202415,7215,7215,7215,7214,97-
15 feb 202415,6015,6815,5615,5614,82640
14 feb 202415,4915,6515,4915,6514,908.110
13 feb 202415,4315,4315,4315,4314,69-
12 feb 202415,6115,6115,5915,5914,85100
09 feb 202415,5115,5115,5115,5114,77-
08 feb 202415,9415,9415,9415,9415,18520
07 feb 202415,6815,6815,5915,5914,851.000
06 feb 202415,0615,0615,0615,0614,34-
*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...