Italia markets open in 3 hours 41 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.303,39 -531,71 (-1,37%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.405,30 -872,53 (-1,47%) CMC Crypto 200
1.301,00 -64,12 (-4,70%)
Shiseido Company, Limited (SHD.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:49PM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 26,40 | 26,40 | 26,00 | 26,00 | 26,00 | 700 |
| 06 mag 2024 | 26,22 | 26,58 | 26,22 | 26,58 | 26,58 | 22 |
| 03 mag 2024 | 25,30 | 26,21 | 25,30 | 25,47 | 25,47 | 100 |
| 02 mag 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 30 apr 2024 | 24,86 | 25,26 | 24,86 | 24,86 | 24,86 | 40 |
| 29 apr 2024 | 25,14 | 25,81 | 25,04 | 25,04 | 25,04 | 29 |
| 26 apr 2024 | 24,64 | 24,79 | 24,64 | 24,79 | 24,79 | - |
| 25 apr 2024 | 24,88 | 24,88 | 24,77 | 24,77 | 24,77 | - |
| 24 apr 2024 | 25,33 | 25,50 | 25,33 | 25,50 | 25,50 | - |
| 23 apr 2024 | 25,52 | 25,61 | 25,52 | 25,61 | 25,61 | - |
| 22 apr 2024 | 24,93 | 25,41 | 24,93 | 25,41 | 25,41 | - |
| 19 apr 2024 | 24,41 | 24,50 | 24,16 | 24,22 | 24,22 | 3.600 |
| 18 apr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 17 apr 2024 | 23,96 | 23,96 | 23,95 | 23,95 | 23,95 | - |
| 16 apr 2024 | 24,41 | 24,41 | 24,38 | 24,38 | 24,38 | - |
| 15 apr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 12 apr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 11 apr 2024 | 23,91 | 24,02 | 23,91 | 24,02 | 24,02 | - |
| 10 apr 2024 | 24,22 | 24,86 | 24,16 | 24,16 | 24,16 | 260 |
| 09 apr 2024 | 24,56 | 24,59 | 24,56 | 24,59 | 24,59 | - |
| 08 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 05 apr 2024 | 24,89 | 25,01 | 24,89 | 25,01 | 25,01 | - |
| 04 apr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 03 apr 2024 | 24,86 | 24,86 | 24,56 | 24,56 | 24,56 | - |
| 02 apr 2024 | 25,30 | 25,69 | 25,30 | 25,31 | 25,31 | 255 |
| 28 mar 2024 | 25,02 | 25,08 | 25,02 | 25,08 | 25,08 | - |
| 27 mar 2024 | 24,76 | 25,35 | 24,76 | 25,35 | 25,35 | 10 |
| 26 mar 2024 | 24,51 | 24,51 | 24,24 | 24,24 | 24,24 | - |
| 25 mar 2024 | 24,81 | 24,81 | 24,64 | 24,64 | 24,64 | - |
| 22 mar 2024 | 25,38 | 25,38 | 24,91 | 24,91 | 24,91 | - |
| 21 mar 2024 | 25,21 | 25,36 | 25,21 | 25,36 | 25,36 | - |
| 20 mar 2024 | 25,32 | 25,46 | 25,32 | 25,46 | 25,46 | - |
| 19 mar 2024 | 25,82 | 25,82 | 25,41 | 25,41 | 25,41 | 100 |
| 18 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 15 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 14 mar 2024 | 26,08 | 26,14 | 26,08 | 26,14 | 26,14 | - |
| 13 mar 2024 | 25,30 | 25,31 | 25,30 | 25,31 | 25,31 | - |
| 12 mar 2024 | 25,64 | 26,00 | 25,64 | 26,00 | 26,00 | - |
| 11 mar 2024 | 24,91 | 25,67 | 24,91 | 25,01 | 25,01 | 20 |
| 08 mar 2024 | 24,91 | 24,91 | 24,36 | 24,36 | 24,36 | - |
| 07 mar 2024 | 25,14 | 25,69 | 25,14 | 25,46 | 25,46 | 400 |
| 06 mar 2024 | 25,18 | 25,44 | 25,18 | 25,44 | 25,44 | - |
| 05 mar 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 04 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 01 mar 2024 | 25,26 | 25,34 | 25,26 | 25,34 | 25,34 | - |
| 29 feb 2024 | 24,91 | 25,04 | 24,91 | 25,04 | 25,04 | - |
| 28 feb 2024 | 24,76 | 24,76 | 24,67 | 24,67 | 24,67 | - |
| 27 feb 2024 | 25,39 | 25,39 | 24,30 | 24,30 | 24,30 | 50 |
| 26 feb 2024 | 25,50 | 25,90 | 25,50 | 25,90 | 25,90 | 100 |
| 23 feb 2024 | 25,51 | 26,09 | 25,51 | 25,55 | 25,55 | 125 |
| 22 feb 2024 | 25,50 | 25,53 | 25,50 | 25,53 | 25,53 | 100 |
| 21 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 20 feb 2024 | 25,36 | 25,50 | 25,36 | 25,50 | 25,50 | - |
| 19 feb 2024 | 25,32 | 25,34 | 25,32 | 25,34 | 25,34 | 200 |
| 16 feb 2024 | 24,95 | 24,95 | 24,75 | 24,75 | 24,75 | - |
| 15 feb 2024 | 24,41 | 24,41 | 24,08 | 24,08 | 24,08 | 60 |
| 14 feb 2024 | 24,91 | 25,60 | 24,91 | 24,93 | 24,93 | 5 |
| 13 feb 2024 | 26,23 | 26,23 | 25,89 | 25,89 | 25,89 | - |
| 12 feb 2024 | 27,08 | 27,08 | 26,15 | 26,15 | 26,15 | 148 |
| 09 feb 2024 | 26,55 | 27,00 | 25,69 | 25,69 | 25,69 | 90 |
| 08 feb 2024 | 25,75 | 26,39 | 24,91 | 24,91 | 24,91 | 746 |
| 07 feb 2024 | 26,11 | 26,23 | 26,11 | 26,23 | 26,23 | - |
| 06 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 05 feb 2024 | 25,87 | 26,51 | 25,87 | 26,51 | 26,51 | 155 |
| 02 feb 2024 | 25,75 | 25,77 | 25,75 | 25,77 | 25,77 | 28 |
| 01 feb 2024 | 25,78 | 25,82 | 25,78 | 25,82 | 25,82 | - |
| 31 gen 2024 | 25,75 | 26,43 | 25,75 | 25,75 | 25,75 | 276 |
| 30 gen 2024 | 25,75 | 26,21 | 25,75 | 25,75 | 25,75 | 50 |
| 29 gen 2024 | 25,91 | 26,39 | 25,80 | 25,86 | 25,86 | 1.050 |
| 26 gen 2024 | 25,19 | 25,19 | 25,17 | 25,17 | 25,17 | - |
| 25 gen 2024 | 24,71 | 24,92 | 24,71 | 24,92 | 24,92 | - |
| 24 gen 2024 | 25,08 | 25,74 | 25,08 | 25,20 | 25,20 | 1.000 |
| 23 gen 2024 | 25,53 | 25,53 | 24,80 | 24,80 | 24,80 | 690 |
| 22 gen 2024 | 25,68 | 25,68 | 25,39 | 25,39 | 25,39 | 1.000 |
| 19 gen 2024 | 24,50 | 24,73 | 24,50 | 24,73 | 24,73 | - |
| 18 gen 2024 | 24,70 | 25,08 | 24,63 | 24,63 | 24,63 | 595 |
| 17 gen 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 16 gen 2024 | 26,07 | 26,07 | 25,98 | 25,98 | 25,98 | - |
| 15 gen 2024 | 26,58 | 26,58 | 25,81 | 25,81 | 25,81 | 40 |
| 12 gen 2024 | 26,39 | 26,39 | 26,27 | 26,27 | 26,27 | - |
| 11 gen 2024 | 26,32 | 26,32 | 26,19 | 26,19 | 26,19 | - |
| 10 gen 2024 | 26,33 | 26,33 | 25,99 | 25,99 | 25,99 | - |
| 09 gen 2024 | 26,50 | 26,52 | 26,50 | 26,52 | 26,52 | - |
| 08 gen 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | 40 |
| 05 gen 2024 | 26,88 | 27,08 | 26,22 | 26,22 | 26,22 | 135 |
| 04 gen 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
| 03 gen 2024 | 26,87 | 27,64 | 26,82 | 26,82 | 26,82 | 20 |
| 02 gen 2024 | 26,91 | 27,71 | 26,91 | 27,01 | 27,01 | 200 |
| 29 dic 2023 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 28 dic 2023 | 26,62 | 27,17 | 26,62 | 27,17 | 27,17 | - |
| 28 dic 2023 | 30 Dividendo | |||||
| 27 dic 2023 | 27,11 | 27,11 | 27,11 | 27,11 | -2,89 | - |
| 22 dic 2023 | 27,27 | 28,20 | 27,27 | 27,52 | -2,93 | 2.100 |
| 21 dic 2023 | 26,34 | 26,45 | 26,34 | 26,45 | -2,82 | - |
| 20 dic 2023 | 25,41 | 25,41 | 25,34 | 25,34 | -2,70 | - |
| 19 dic 2023 | 24,89 | 24,89 | 24,76 | 24,76 | -2,64 | - |
| 18 dic 2023 | 24,57 | 24,57 | 24,43 | 24,43 | -2,60 | - |
| 15 dic 2023 | 24,31 | 24,81 | 24,31 | 24,31 | -2,59 | 36 |
| 14 dic 2023 | 24,72 | 24,72 | 24,36 | 24,36 | -2,60 | 300 |
| 13 dic 2023 | 23,90 | 24,15 | 23,90 | 24,15 | -2,57 | 50 |
| *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.