Yahoo

Mail

Italia markets closed

FTSE MIB
33.746,66
-549,65(-1,60%)
Dow Jones
37.815,92
-570,17(-1,49%)
Nasdaq
15.657,82
-325,26(-2,04%)
Nikkei 225
38.405,66
+470,90(+1,24%)
Petrolio
81,33
-0,60(-0,73%)
Bitcoin EUR
56.640,20
-2.750,43(-4,63%)

Sekisui House, Ltd. (SKHSY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.

Aggiungi a watchlist

22,91

-0,14

(-0,61%)

Alla chiusura: 03:56PM EDT

Periodo di tempo:

30 apr 2023 - 30 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
30 apr 2024	23,24	23,30	22,91	22,91	22,91	21.750
29 apr 2024	23,01	23,13	22,85	23,05	23,05	49.800
26 apr 2024	23,04	23,05	22,60	22,85	22,85	81.800
25 apr 2024	22,98	23,19	22,97	23,19	23,19	107.400
24 apr 2024	23,98	23,98	23,06	23,21	23,21	40.400
23 apr 2024	22,70	22,70	22,46	22,54	22,54	35.500
22 apr 2024	21,55	22,74	21,55	22,28	22,28	34.700
19 apr 2024	21,86	21,92	21,77	21,92	21,92	26.300
18 apr 2024	21,70	21,78	21,63	21,69	21,69	26.800
17 apr 2024	21,52	21,80	21,51	21,75	21,75	32.600
16 apr 2024	21,96	22,36	21,96	22,20	22,20	39.400
15 apr 2024	22,56	23,04	22,56	22,81	22,81	25.200
12 apr 2024	23,23	23,76	22,83	22,83	22,83	17.200
11 apr 2024	22,61	23,10	22,41	23,05	23,05	21.700
10 apr 2024	22,74	23,01	22,63	22,87	22,87	42.300
09 apr 2024	23,29	23,50	23,05	23,16	23,16	19.600
08 apr 2024	23,04	23,28	23,04	23,21	23,21	16.900
05 apr 2024	23,03	23,14	22,92	23,12	23,12	10.800
04 apr 2024	23,34	23,43	22,96	23,09	23,09	50.400
03 apr 2024	22,90	23,05	22,87	23,05	23,05	48.600
02 apr 2024	22,11	22,91	22,11	22,85	22,85	15.900
01 apr 2024	23,03	23,28	22,90	22,98	22,98	87.200
28 mar 2024	22,27	22,70	22,27	22,70	22,70	194.200
27 mar 2024	23,76	23,76	22,65	22,70	22,70	1.059.400
26 mar 2024	22,52	22,59	22,51	22,53	22,53	16.400
25 mar 2024	22,55	22,60	22,54	22,57	22,57	19.300
22 mar 2024	22,77	22,92	22,77	22,85	22,85	17.600
21 mar 2024	22,92	22,96	22,88	22,91	22,91	9.500
20 mar 2024	21,96	22,79	21,96	22,79	22,79	14.800
19 mar 2024	22,71	23,16	22,55	22,64	22,64	16.000
18 mar 2024	22,40	23,13	22,32	22,44	22,44	16.600
15 mar 2024	22,43	22,48	22,40	22,47	22,47	18.700
14 mar 2024	21,98	22,54	21,98	22,36	22,36	20.500
13 mar 2024	22,48	22,58	22,48	22,49	22,49	14.600
12 mar 2024	22,41	22,61	22,41	22,61	22,61	12.800
11 mar 2024	22,81	22,90	22,46	22,52	22,52	15.300
08 mar 2024	24,16	24,16	23,41	23,46	23,46	17.600
07 mar 2024	22,62	23,20	22,60	22,61	22,61	14.900
06 mar 2024	23,09	23,18	23,05	23,05	23,05	18.000
05 mar 2024	22,86	22,95	22,45	22,50	22,50	26.800
04 mar 2024	22,24	22,38	22,23	22,37	22,37	21.300
01 mar 2024	22,07	22,52	22,06	22,45	22,45	21.100
29 feb 2024	22,40	22,57	22,13	22,27	22,27	20.600
28 feb 2024	22,65	22,65	21,97	22,05	22,05	21.000
27 feb 2024	22,08	22,13	22,06	22,13	22,13	21.400
26 feb 2024	21,71	22,18	21,65	22,07	22,07	28.200
23 feb 2024	21,58	22,50	21,58	22,50	22,50	21.400
22 feb 2024	23,07	23,07	22,42	22,49	22,49	28.300
21 feb 2024	21,81	22,37	21,58	22,17	22,17	18.200
20 feb 2024	21,90	21,97	21,76	21,90	21,90	19.800
16 feb 2024	21,22	22,60	21,22	21,69	21,69	11.000
15 feb 2024	21,84	22,24	21,77	21,86	21,86	22.800
14 feb 2024	21,53	21,62	21,07	21,62	21,62	33.900
13 feb 2024	22,10	22,10	21,40	21,48	21,48	50.600
12 feb 2024	22,50	22,50	21,98	22,37	22,37	16.800
09 feb 2024	21,89	22,11	21,78	21,95	21,95	51.000
08 feb 2024	22,00	22,00	21,82	21,97	21,97	24.300
07 feb 2024	22,20	22,20	22,05	22,11	22,11	21.000
06 feb 2024	21,69	21,81	21,69	21,81	21,81	13.500
05 feb 2024	22,40	22,40	22,09	22,20	22,20	19.100
02 feb 2024	22,49	22,58	22,47	22,54	22,54	35.900
01 feb 2024	22,65	22,72	22,60	22,72	22,72	12.300
31 gen 2024	22,80	22,83	22,57	22,63	22,63	15.400
30 gen 2024	22,48	22,69	22,44	22,48	22,48	19.400
29 gen 2024	22,47	22,79	22,20	22,73	22,73	14.300
26 gen 2024	22,65	23,04	22,65	23,02	23,02	14.600
25 gen 2024	22,84	22,87	22,80	22,87	22,87	23.500
24 gen 2024	22,80	22,88	22,71	22,82	22,82	25.000
23 gen 2024	23,32	23,32	22,86	22,86	22,86	50.200
22 gen 2024	23,49	23,64	23,44	23,63	23,63	16.800
19 gen 2024	22,97	23,05	22,88	23,03	23,03	11.900
18 gen 2024	22,63	22,63	22,24	22,40	22,40	20.300
17 gen 2024	22,57	22,65	22,55	22,58	22,58	26.100
16 gen 2024	23,21	23,23	23,04	23,07	23,07	13.800
12 gen 2024	22,98	22,99	22,89	22,93	22,93	10.900
11 gen 2024	22,34	23,30	22,34	22,88	22,88	13.400
10 gen 2024	23,48	23,48	22,80	22,93	22,93	13.800
09 gen 2024	22,51	22,53	22,47	22,47	22,47	14.800
08 gen 2024	21,47	22,64	21,47	22,64	22,64	12.400
05 gen 2024	22,25	22,52	22,25	22,39	22,39	18.400
04 gen 2024	22,21	22,24	22,14	22,18	22,18	12.100
03 gen 2024	21,94	21,99	21,82	21,85	21,85	14.100
02 gen 2024	21,74	22,12	21,74	22,06	22,06	19.000
29 dic 2023	22,15	22,21	22,10	22,19	22,19	13.500
28 dic 2023	21,85	22,09	21,80	22,02	22,02	20.100
27 dic 2023	21,67	21,79	21,61	21,62	21,62	15.700
26 dic 2023	21,63	21,79	21,49	21,58	21,58	15.700
22 dic 2023	21,61	21,80	21,37	21,37	21,37	10.700
21 dic 2023	21,79	21,80	21,30	21,38	21,38	10.100
20 dic 2023	21,29	21,71	20,73	20,87	20,87	24.900
19 dic 2023	20,91	20,93	20,84	20,90	20,90	19.900
18 dic 2023	21,22	21,25	21,21	21,25	21,25	11.700
15 dic 2023	21,57	21,63	21,46	21,49	21,49	21.700
14 dic 2023	21,69	21,73	21,63	21,71	21,71	10.800
13 dic 2023	21,63	21,63	21,10	21,47	21,47	18.100
12 dic 2023	21,80	21,80	21,09	21,23	21,23	12.800
11 dic 2023	21,65	21,65	20,88	21,12	21,12	13.000
08 dic 2023	21,20	21,20	20,71	20,88	20,88	90.800
07 dic 2023	20,99	21,65	20,99	21,65	21,65	14.700
06 dic 2023	20,49	21,74	20,49	21,70	21,70	13.200
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...

FTSE MIB33.746,66-549,65(-1,60%)

Dow Jones37.815,92-570,17(-1,49%)

Nasdaq 15.657,82-325,26(-2,04%)

Nikkei 22538.405,66+470,90(+1,24%)

Petrolio81,33-0,60(-0,73%)

Bitcoin EUR56.640,20-2.750,43(-4,63%)

Sekisui House, Ltd. (SKHSY)

FTSE MIB
33.746,66
-549,65(-1,60%)

Dow Jones
37.815,92
-570,17(-1,49%)

Nasdaq
15.657,82
-325,26(-2,04%)

Nikkei 225
38.405,66
+470,90(+1,24%)

Petrolio
81,33
-0,60(-0,73%)

Bitcoin EUR
56.640,20
-2.750,43(-4,63%)