Italia markets closed

Schlumberger Limited (SLBG34.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
128,300,00 (0,00%)
Alla chiusura: 04:14PM BRT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024128,30128,30128,30128,30128,30-
27 giu 2024128,30128,30128,30128,30128,30-
26 giu 2024130,10130,10128,30128,30128,30812
25 giu 2024128,86129,35128,70128,70128,7040
24 giu 2024126,55127,69126,55127,69127,691.401
21 giu 2024124,44124,44124,44124,44124,44132
20 giu 2024120,42124,40120,42124,40124,40953
19 giu 2024120,36120,42120,33120,42120,421.700
18 giu 2024120,73120,73120,73120,73120,73510
17 giu 2024117,96118,68117,96118,32118,32713
14 giu 2024114,96115,40114,84115,40115,40335
13 giu 2024119,96119,96117,48117,48117,48963
12 giu 2024120,09120,09120,09120,09120,09-
11 giu 2024120,72120,72120,09120,09120,09572
10 giu 2024120,48120,60118,20120,60120,601.320
07 giu 2024118,12118,73118,12118,73118,7313
06 giu 2024113,63114,29113,63114,29114,292.216
05 giu 2024114,10114,18112,75113,74113,744.126
05 giu 20240.718699 Dividendo
04 giu 2024114,24114,24114,01114,01113,2918
03 giu 2024116,95116,95114,71115,92115,19599
31 mag 2024120,24120,24120,24120,24119,4830
29 mag 2024118,78118,92118,78118,92118,1712
28 mag 2024120,90120,90120,90120,90120,141
27 mag 2024118,80118,80118,80118,80118,05-
24 mag 2024119,40119,40118,80118,80118,0565
23 mag 2024119,56119,56119,56119,56118,81-
22 mag 2024119,64119,64119,56119,56118,811.016
21 mag 2024122,87122,87122,87122,87122,10-
20 mag 2024122,87122,87122,87122,87122,10410
17 mag 2024123,60123,60123,48123,48122,7056
16 mag 2024124,20124,20124,08124,08123,303
15 mag 2024124,40124,40124,40124,40123,62410
14 mag 2024125,06125,06125,06125,06124,27-
13 mag 2024125,06125,06125,06125,06124,272
10 mag 2024124,68124,68124,68124,68123,89178
09 mag 2024120,26120,26120,26120,26119,50-
08 mag 2024120,26120,26120,26120,26119,50-
07 mag 2024120,26120,26120,26120,26119,50-
06 mag 2024120,26120,26120,26120,26119,50-
03 mag 2024121,50121,50120,00120,26119,50954
02 mag 2024122,28128,88121,68128,88128,07467
30 apr 2024124,15124,15123,73123,73122,9513
29 apr 2024125,83126,23124,80125,18124,391.065
26 apr 2024125,50125,84125,50125,84125,0557
25 apr 2024127,40127,66127,40127,66126,86720
24 apr 2024127,79127,79125,96125,97125,18621
23 apr 2024126,69126,69126,69126,69125,8912.570
22 apr 2024128,83128,83128,57128,57127,7620
19 apr 2024130,78130,78130,00130,31129,49345
18 apr 2024134,68134,68133,90133,90133,06215
17 apr 2024134,96134,96133,41133,41132,57410
16 apr 2024135,20135,20135,20135,20134,35-
15 apr 2024136,24136,24135,20135,20134,3593
12 apr 2024139,30139,30134,82134,82133,9721.949
11 apr 2024137,33137,33137,33137,33136,46310
10 apr 2024136,85136,85136,85136,85135,99130
09 apr 2024135,52135,52135,37135,52134,67431
08 apr 2024139,15139,15137,31137,31136,44823
05 apr 2024138,46139,15138,32139,15138,271.016
04 apr 2024138,46138,46138,46138,46137,59-
03 apr 2024138,46138,46138,46138,46137,5916
02 apr 2024140,01140,01137,62137,62136,75961
01 apr 2024138,88140,01138,88140,01139,131.767
28 mar 2024135,50135,50135,50135,50134,658
27 mar 2024135,19135,46135,19135,46134,6130
26 mar 2024134,40135,52134,40135,10134,2537
25 mar 2024135,66135,66134,00134,93134,081.050
22 mar 2024135,66135,66134,00134,00133,161.443
21 mar 2024135,90135,90135,90135,90135,04-
20 mar 2024135,94135,99135,90135,90135,04237
19 mar 2024135,88136,50135,88135,99135,13914
18 mar 2024134,29134,29134,29134,29133,446
15 mar 2024134,03134,03132,80132,80131,96127
14 mar 2024132,60133,02132,60133,02132,182.127
13 mar 2024130,44130,44130,39130,39129,5766
12 mar 2024128,83128,83128,83128,83128,02210
11 mar 2024126,23127,80126,23127,80126,992.031
08 mar 2024125,84125,84125,53125,53124,74123
07 mar 2024123,24125,20123,24125,10124,31167
06 mar 2024122,76122,76122,76122,76121,99-
05 mar 2024122,60123,50122,60122,76121,991.141
04 mar 2024122,75122,75121,32122,60121,831.671
01 mar 2024121,00122,75121,00122,75121,9816.892
29 feb 2024120,36120,36120,36120,36119,6027
28 feb 2024119,52119,52119,52119,52118,7725
27 feb 2024119,04119,64119,04119,28118,53559
26 feb 2024121,20121,20121,20121,20120,445
23 feb 2024122,16122,27121,44122,16121,391.226
22 feb 2024121,80122,16121,50121,68120,91721
21 feb 2024119,88120,50119,88120,50119,74910
20 feb 2024119,52119,52119,52119,52118,7712
19 feb 2024119,25119,25118,93118,93118,1858
16 feb 2024120,12121,92120,12120,96120,20264
15 feb 2024120,80120,80120,61120,61119,851.112
14 feb 2024118,08118,44118,08118,44117,691.149
09 feb 2024118,68118,68116,52116,52115,79928
08 feb 2024118,00118,91117,60118,91118,162.679
07 feb 2024117,60117,60117,60117,60116,862
06 feb 2024120,36120,48119,28119,28118,5316
*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...