Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.925,26 -549,04 (-0,96%)
Seatrium Limited (SMBMF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:19AM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 27 giu 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 2.500 |
| 26 giu 2024 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | - |
| 25 giu 2024 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | - |
| 24 giu 2024 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | - |
| 21 giu 2024 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | - |
| 20 giu 2024 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | 250 |
| 18 giu 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 4.198 |
| 17 giu 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1.505 |
| 14 giu 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 13 giu 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 12 giu 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 11 giu 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 10 giu 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 07 giu 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 06 giu 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 05 giu 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1.100 |
| 04 giu 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 03 giu 2024 | 1,3100 | 1,3650 | 1,3100 | 1,3650 | 1,3650 | 3.416 |
| 31 mag 2024 | 1,3000 | 1,4000 | 1,3000 | 1,4000 | 1,4000 | 2.200 |
| 30 mag 2024 | 1,4550 | 1,4600 | 1,4550 | 1,4600 | 1,4600 | 16.714 |
| 29 mag 2024 | 1,4500 | 1,4600 | 1,3000 | 1,3850 | 1,3850 | 5.610 |
| 28 mag 2024 | 1,2201 | 1,4100 | 1,2201 | 1,4100 | 1,4100 | 7.095 |
| 24 mag 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 190 |
| 23 mag 2024 | 1,1750 | 1,2500 | 1,1500 | 1,1500 | 1,1500 | 9.250 |
| 22 mag 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 577 |
| 21 mag 2024 | 1,1550 | 1,2000 | 1,1550 | 1,2000 | 1,2000 | 1.996 |
| 20 mag 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2300 | 1,2300 | 2.250 |
| 17 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.101 |
| 16 mag 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1.249 |
| 15 mag 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 417 |
| 14 mag 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 13 mag 2024 | 2,0000 | 2,0000 | 1,2500 | 1,2500 | 1,2500 | 7.857 |
| 10 mag 2024 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | - |
| 09 mag 2024 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | - |
| 08 mag 2024 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | - |
| 07 mag 2024 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | - |
| 07 mag 2024 | 1:20 Frazionamento azionario | |||||
| 06 mag 2024 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | 100 |
| 03 mag 2024 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
| 02 mag 2024 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 766 |
| 01 mag 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
| 30 apr 2024 | 1,3800 | 1,4460 | 1,3800 | 1,4460 | 1,4460 | 1.054 |
| 29 apr 2024 | 1,3908 | 1,3908 | 1,3908 | 1,3908 | 1,3908 | 225 |
| 26 apr 2024 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
| 25 apr 2024 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
| 24 apr 2024 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
| 23 apr 2024 | 1,2940 | 1,2980 | 1,2940 | 1,2980 | 1,2980 | 766 |
| 22 apr 2024 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | - |
| 19 apr 2024 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | - |
| 18 apr 2024 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | - |
| 17 apr 2024 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | - |
| 16 apr 2024 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | - |
| 15 apr 2024 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | 5.248 |
| 12 apr 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 11 apr 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 596 |
| 10 apr 2024 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | - |
| 09 apr 2024 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | - |
| 08 apr 2024 | 1,3000 | 1,3000 | 1,2130 | 1,2130 | 1,2130 | 1.057 |
| 05 apr 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 200 |
| 04 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 03 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 02 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 01 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 28 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 27 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 26 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 25 mar 2024 | 1,0740 | 1,2980 | 1,0740 | 1,2000 | 1,2000 | 19.891 |
| 22 mar 2024 | 1,1000 | 1,1000 | 0,9000 | 0,9000 | 0,9000 | 1.095 |
| 21 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 140 |
| 20 mar 2024 | 1,2340 | 1,2340 | 1,1010 | 1,1010 | 1,1010 | 650 |
| 19 mar 2024 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | - |
| 18 mar 2024 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | - |
| 15 mar 2024 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 12 |
| 14 mar 2024 | 1,4800 | 1,4800 | 1,3700 | 1,3700 | 1,3700 | 187 |
| 13 mar 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 12 mar 2024 | 1,3500 | 1,3950 | 1,3500 | 1,3950 | 1,3950 | 854 |
| 11 mar 2024 | 1,2570 | 1,2570 | 1,2380 | 1,2380 | 1,2380 | 7.885 |
| 08 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 07 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 06 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 05 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 500 |
| 04 mar 2024 | 1,3424 | 1,3424 | 1,3424 | 1,3424 | 1,3424 | - |
| 01 mar 2024 | 1,3100 | 1,3424 | 1,3100 | 1,3424 | 1,3424 | 792 |
| 29 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.049 |
| 28 feb 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 27 feb 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 26 feb 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 23 feb 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 22 feb 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 21 feb 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 20 feb 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 477 |
| 16 feb 2024 | 1,3972 | 1,3972 | 1,2380 | 1,2380 | 1,2380 | 1.058 |
| 15 feb 2024 | 1,2042 | 1,2042 | 1,2042 | 1,2042 | 1,2042 | - |
| 14 feb 2024 | 1,2042 | 1,2042 | 1,2042 | 1,2042 | 1,2042 | - |
| 13 feb 2024 | 1,2042 | 1,2042 | 1,2042 | 1,2042 | 1,2042 | 1.337 |
| 12 feb 2024 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
| 09 feb 2024 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
| 08 feb 2024 | 1,3600 | 1,3600 | 1,2220 | 1,2220 | 1,2220 | 5.381 |
| 07 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| *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.