Italia markets closed

Signet Jewelers Limited (SIG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
101,80+2,14 (+2,15%)
Alla chiusura: 04:00PM EDT
101,00 -0,80 (-0,79%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202499,73102,2899,34101,80101,80579.900
25 apr 202497,40100,4195,0099,6699,66912.700
25 apr 20240.29 Dividendo
24 apr 2024100,47102,0997,7798,5998,30641.700
23 apr 2024100,55101,6899,87101,08100,78623.800
22 apr 202496,65100,9295,30100,1199,82792.500
19 apr 202493,4795,6893,3795,4795,19653.000
18 apr 202497,1297,8793,9593,9893,70508.200
17 apr 202498,2298,9396,2896,4696,18635.600
16 apr 202494,1596,7593,2696,6396,35603.800
15 apr 202496,2398,0094,4995,1694,88538.900
12 apr 202498,2799,2295,3795,7795,49561.200
11 apr 2024101,15101,2497,1499,6099,31675.500
10 apr 2024100,09102,1499,00100,53100,23579.200
09 apr 2024104,82105,16101,31102,08101,78501.800
08 apr 2024102,75105,13102,75104,27103,96594.700
05 apr 2024106,22106,77101,03101,73101,431.013.300
04 apr 2024106,28109,17105,61106,04105,73977.700
03 apr 2024100,46107,7999,54104,43104,121.882.100
02 apr 202496,8597,6793,8095,0794,79911.900
01 apr 202499,85100,7698,4998,7198,42752.100
28 mar 202499,35100,4598,78100,0799,78677.600
27 mar 202499,0099,9497,3599,4399,14757.600
26 mar 202495,0298,4394,6198,1197,82832.400
25 mar 202492,1595,4791,8695,1294,841.586.100
22 mar 202490,0092,0588,9191,1190,84976.300
21 mar 202489,1090,4287,1590,0089,741.491.800
20 mar 202490,0093,1486,3190,0889,823.944.600
19 mar 2024100,74102,9099,33102,46102,161.244.400
18 mar 2024100,48101,3199,01100,2599,96814.800
15 mar 202497,70100,1397,70100,0599,761.293.800
14 mar 202499,14100,2496,8198,0397,74539.500
13 mar 202497,8599,9497,7698,9698,67604.200
12 mar 202496,0098,4794,8597,0096,71423.400
11 mar 202495,7896,1993,8096,0895,80457.500
08 mar 202498,0998,5296,2596,9996,70366.400
07 mar 202495,8697,1594,7197,1396,84475.400
06 mar 202498,5698,7594,1595,3995,11648.400
05 mar 202498,62100,3697,6298,4398,14852.200
04 mar 2024101,57102,1899,3599,3899,09530.700
01 mar 2024102,37102,8199,26101,57101,27665.400
29 feb 2024104,04104,43100,66101,76101,46757.800
28 feb 2024103,99104,0499,80102,93102,63532.800
27 feb 2024106,55107,41105,51106,55106,24580.400
26 feb 2024106,01106,59104,52105,36105,05604.300
23 feb 2024105,79108,79105,27106,45106,14749.700
22 feb 2024104,28106,11104,09105,45105,14492.000
21 feb 2024107,30107,30102,82104,01103,70714.900
20 feb 2024104,17107,79103,45107,48107,16602.200
16 feb 2024104,67106,66103,86105,38105,07453.200
15 feb 2024105,76107,21105,41106,49106,18441.800
14 feb 2024105,00106,32103,04104,85104,54554.100
13 feb 2024101,60102,9099,02102,69102,39606.500
12 feb 2024103,34106,92102,83105,89105,58787.300
09 feb 2024101,00103,2299,96102,81102,51499.500
08 feb 202499,41101,2998,36101,03100,73542.800
07 feb 202498,1999,0496,5198,5098,21465.800
06 feb 202498,2699,7497,1297,7397,44553.000
05 feb 202498,6199,4397,2798,3098,01371.000
02 feb 202498,60101,5397,32100,2799,98454.100
01 feb 2024100,39101,2797,03100,44100,14574.900
31 gen 2024100,15101,9798,9299,4899,19496.800
30 gen 2024101,33101,71100,12101,01100,71395.400
29 gen 2024100,27102,1399,35101,81101,51479.100
26 gen 2024100,72101,4697,7899,8899,59474.300
25 gen 202499,09100,2298,2699,9499,65483.700
25 gen 20240.23 Dividendo
24 gen 2024100,81100,8197,3298,0097,48441.100
23 gen 2024103,02103,0298,4699,0098,48652.700
22 gen 202499,60101,7998,98101,62101,08581.700
19 gen 202497,8299,4595,8999,1298,60547.300
18 gen 202495,9597,8094,7597,3996,88631.600
17 gen 202494,0095,8293,2995,6795,16398.500
16 gen 202494,5995,6992,9295,6595,14700.300
12 gen 2024100,36100,9995,7696,0695,55796.400
11 gen 2024100,33100,4697,70100,1499,61554.600
10 gen 2024100,08101,6699,67101,00100,47634.200
09 gen 2024100,10100,8199,3999,8699,33527.500
08 gen 202499,51101,5998,69101,19100,66538.700
05 gen 202498,06100,7397,7698,9898,46594.600
04 gen 202499,22100,0897,9498,7498,22940.100
03 gen 2024102,45102,7899,7599,7899,25873.800
02 gen 2024103,67106,43102,97103,99103,441.237.800
29 dic 2023107,55108,73106,82107,26106,69541.000
28 dic 2023106,93107,93106,60107,70107,13427.300
27 dic 2023106,23108,10105,41107,61107,04493.700
26 dic 2023103,80105,85102,79105,54104,98413.300
22 dic 2023102,04103,92101,01103,57103,02409.000
21 dic 2023104,34104,38101,94103,18102,64542.100
20 dic 2023104,71106,50102,89103,01102,47564.800
19 dic 2023103,29106,52102,30105,99105,43677.000
18 dic 2023102,18103,55100,84102,38101,84539.600
15 dic 2023104,13104,55101,02102,09101,552.737.600
14 dic 202398,64104,8498,64103,89103,341.133.000
13 dic 202397,0098,7493,7698,3297,80871.000
12 dic 202397,5597,9695,6596,4295,91708.800
11 dic 202397,9398,6795,7597,9397,41647.700
08 dic 202396,5797,5894,6697,2396,72669.400
07 dic 202396,0398,2795,3897,3796,86988.500
06 dic 202392,2996,8092,0095,3494,841.804.800
*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...