Italia markets closed

Sekisui House, Ltd. (SKHSF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,15+0,56 (+2,39%)
In data: 09:47AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202424,1924,1924,1524,1524,153.369
06 mag 202423,6624,2423,5923,5923,593.100
03 mag 202423,9723,9723,9723,9723,9760.000
02 mag 202423,9723,9723,9723,9723,974.800
01 mag 202422,9722,9722,9722,9722,97200
30 apr 202423,2823,2823,2823,2823,28600
29 apr 202422,2722,2722,2722,2722,27-
26 apr 202423,0423,0422,2722,2722,2751.500
25 apr 202422,8822,8822,8822,8822,88200
24 apr 202423,6423,6423,6423,6423,644.100
23 apr 202422,1322,1322,1322,1322,132.500
22 apr 202421,9421,9421,9421,9421,94-
19 apr 202421,9421,9421,9421,9421,94300
18 apr 202421,9321,9321,9321,9321,93-
17 apr 202421,9321,9321,9321,9321,93300
16 apr 202422,7422,7422,7422,7422,74-
15 apr 202423,2523,4322,7422,7422,74500
12 apr 202423,4423,4423,4423,4423,441.300
11 apr 202422,8122,8122,8122,8122,81-
10 apr 202423,3423,3422,8122,8122,816.200
09 apr 202423,2723,7223,2723,7223,72800
08 apr 202422,7622,7622,7622,7622,76-
05 apr 202422,7622,7622,7622,7622,76300
04 apr 202423,5723,5723,0123,0123,01400
03 apr 202422,8322,8322,8322,8322,83-
02 apr 202422,8322,8322,8322,8322,83300
01 apr 202423,3523,3522,8322,8322,83500
28 mar 202423,1323,1323,1323,1323,13100.300
27 mar 202422,2722,2722,2722,2722,27300
26 mar 202422,7422,7422,2722,2722,27700
25 mar 202422,6322,6322,6322,6322,63-
22 mar 202423,6523,6522,6322,6322,63500
21 mar 202423,2423,2422,4822,4822,48800
20 mar 202423,1423,1423,1423,1423,14200
19 mar 202422,7322,7322,3022,5522,551.100
18 mar 202422,1622,1622,1622,1622,16-
15 mar 202422,1622,1622,1622,1622,161.600
14 mar 202422,1222,1222,1222,1222,12300
13 mar 202422,1222,1222,1222,1222,12300
12 mar 202422,7322,7322,7322,7322,731.100
11 mar 202422,6222,6222,6222,6222,62-
08 mar 202422,6222,6222,6222,6222,62-
07 mar 202422,6222,6222,6222,6222,62300
06 mar 202422,7422,7422,7422,7422,74-
05 mar 202422,7422,7422,7422,7422,74-
04 mar 202422,7422,7422,7422,7422,741.100
01 mar 202422,7822,7822,7822,7822,78500
29 feb 202422,4022,4021,8421,8421,841.000
28 feb 202421,5622,1521,5622,1522,15500
27 feb 202421,8821,8821,8821,8821,88200
26 feb 202421,8021,8121,8021,8121,81500
23 feb 202422,7322,7322,7322,7322,73800
22 feb 202421,6921,6921,6921,6921,69-
21 feb 202421,6921,6921,6921,6921,69-
20 feb 202421,6921,6921,6921,6921,69-
16 feb 202422,1522,1521,6921,6921,695.900
15 feb 202421,4322,0821,4322,0822,08400
14 feb 202421,9421,9421,9421,9421,94-
13 feb 202421,9421,9421,9421,9421,94300
12 feb 202422,3222,3222,3222,3222,32-
09 feb 202422,3222,3222,3222,3222,323.100
08 feb 202422,8722,8722,8722,8722,87-
07 feb 202422,8722,8722,8722,8722,87-
06 feb 202422,8722,8722,8722,8722,87-
05 feb 202422,8722,8722,8722,8722,87-
02 feb 202422,8722,8722,8722,8722,87300
01 feb 202422,8722,8722,8722,8722,87-
31 gen 202422,8722,8722,8722,8722,87300
30 gen 202421,9122,7921,9122,7922,791.000
30 gen 20240.4 Dividendo
29 gen 202423,2223,2223,2223,2222,82-
26 gen 202423,2223,2223,2223,2222,82300
25 gen 202422,5322,5322,5322,5322,15-
24 gen 202422,5522,5522,5322,5322,151.100
23 gen 202422,8422,8422,8422,8422,44200
22 gen 202423,6023,6023,1523,1522,76600
19 gen 202422,7322,7322,7322,7322,34900
18 gen 202422,6522,6522,6522,6522,26200
17 gen 202422,4922,4922,2222,2221,841.100
16 gen 202423,3523,3723,3523,3722,97600
12 gen 202422,7322,7322,7322,7322,33400
11 gen 202423,2623,2622,7322,7322,33700
10 gen 202422,2322,2722,2322,2721,881.600
09 gen 202421,8521,8521,8521,8521,47600
08 gen 202421,8521,8521,8521,8521,47-
05 gen 202421,8521,8521,8521,8521,47-
04 gen 202421,8521,8521,8521,8521,47300
03 gen 202422,0822,0822,0822,0821,70500
02 gen 202422,1022,1021,5521,6921,31700
29 dic 202322,5022,5221,5921,5921,221.400
28 dic 202321,7821,7821,7821,7821,41-
27 dic 202321,7821,7821,7821,7821,41400
26 dic 202321,9621,9621,9221,9221,543.700
22 dic 202321,7621,7620,8520,8520,49800
21 dic 202320,9520,9520,9520,9520,59600
20 dic 202320,4620,4620,4620,4620,11500
19 dic 202320,8720,8720,8720,8720,51-
18 dic 202320,8720,8720,8720,8720,51200
15 dic 202321,3321,3621,3321,3620,992.000
14 dic 202321,5921,9421,5921,9421,56500
*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...