Italia markets open in 2 hours 5 minutes

Samsung Electronics Co., Ltd. (SMSD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.082,00+8,00 (+0,74%)
Alla chiusura: 03:47PM BST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20241.196,001.204,001.182,001.204,001.204,00527
08 mag 20241.220,001.224,001.212,001.220,001.220,00641
07 mag 20241.228,001.228,001.216,001.228,001.228,001.302
03 mag 20241.188,001.200,001.176,001.194,001.194,001.096
02 mag 20241.182,001.184,001.172,001.184,001.184,00875
01 mag 20241.170,001.172,001.162,001.168,001.168,00153
30 apr 20241.178,001.186,001.164,001.170,001.170,001.447
29 apr 20241.166,001.172,001.154,001.166,001.166,00647
26 apr 20241.168,001.172,001.158,001.166,001.166,00470
25 apr 20241.164,001.166,001.152,001.160,001.160,00482
24 apr 20241.188,001.192,001.172,001.174,001.174,00773
23 apr 20241.148,001.168,001.148,001.168,001.168,00483
22 apr 20241.148,001.160,001.146,001.148,001.148,001.844
19 apr 20241.184,001.190,001.176,001.188,001.188,00906
18 apr 20241.202,001.212,001.196,001.196,001.196,00799
17 apr 20241.188,001.202,001.188,001.188,001.188,00398
16 apr 20241.182,001.198,001.160,001.192,001.192,001.444
15 apr 20241.210,001.234,001.210,001.220,001.220,001.279
12 apr 20241.250,001.250,001.224,001.226,001.226,00779
11 apr 20241.258,001.264,001.250,001.254,001.254,00437
10 apr 20241.264,001.270,001.220,001.234,001.234,001.501
09 apr 20241.262,001.270,871.256,001.264,001.264,001.191
08 apr 20241.286,001.290,001.268,001.274,001.274,004.286
05 apr 20241.280,001.294,001.276,001.292,001.292,001.372
04 apr 20241.280,001.296,001.278,001.294,001.294,00934
03 apr 20241.264,001.284,001.262,001.284,001.284,001.648
02 apr 20241.288,001.294,001.276,001.282,001.282,003.668
28 mar 20241.238,001.256,001.226,001.256,001.256,00466
27 mar 20241.232,001.246,001.218,001.224,001.224,00780
26 mar 20241.244,001.258,001.238,001.244,001.244,00216
25 mar 20241.226,001.244,031.222,001.232,001.232,002.604
22 mar 20241.242,001.248,001.232,001.240,001.240,00600
21 mar 20241.240,001.262,001.199,191.244,001.244,002.808
20 mar 20241.184,001.212,001.184,001.206,001.206,002.228
19 mar 20241.160,001.162,001.138,001.162,001.162,00655
18 mar 20241.170,001.176,001.164,001.164,001.164,00578
15 mar 20241.170,001.180,001.166,001.166,001.166,00326
14 mar 20241.204,001.214,001.192,001.194,001.194,00165
13 mar 20241.190,001.206,001.190,001.200,001.200,001.227
12 mar 20241.196,001.198,001.184,001.190,001.190,001.367
11 mar 20241.184,001.188,001.178,001.188,001.188,00984
08 mar 20241.190,001.204,001.188,001.188,001.188,002.003
07 mar 20241.172,001.186,001.164,001.186,001.186,00269
06 mar 20241.160,001.178,001.158,001.178,001.178,001.243
05 mar 20241.182,001.190,001.170,001.170,001.170,00525
04 mar 20241.198,001.206,001.188,001.198,001.198,001.469
01 mar 20241.172,001.184,001.162,001.184,001.184,001.178
29 feb 20241.172,001.178,001.158,001.162,001.162,001.002
28 feb 20241.156,001.158,001.142,001.144,001.144,00850
27 feb 20241.166,001.166,001.154,001.156,001.156,00940
26 feb 20241.162,001.170,001.154,001.164,001.164,00858
23 feb 20241.178,001.184,001.172,001.184,001.184,00719
22 feb 20241.184,001.196,001.184,001.186,001.186,001.391
21 feb 20241.182,001.182,001.144,001.176,001.176,001.106
20 feb 20241.170,001.182,001.164,001.182,001.182,001.624
19 feb 20241.174,001.178,001.162,001.170,001.170,00844
16 feb 20241.166,001.174,001.156,001.172,001.172,001.916
15 feb 20241.168,001.178,001.160,001.172,001.172,001.968
14 feb 20241.174,001.188,001.164,001.182,001.182,003.690
13 feb 20241.196,001.202,001.174,001.184,001.184,002.232
12 feb 20241.154,001.186,001.154,001.186,001.186,001.852
09 feb 20241.152,001.160,001.150,001.152,001.152,00738
08 feb 20241.154,001.167,001.150,001.156,001.156,001.794
07 feb 20241.156,001.168,001.150,001.162,001.162,00964
06 feb 20241.144,001.144,001.134,001.140,001.140,00867
05 feb 20241.138,001.140,001.126,001.128,001.128,001.512
02 feb 20241.138,001.146,001.130,001.132,001.132,008.257
01 feb 20241.114,001.118,001.106,001.112,001.112,0013.225
31 gen 20241.094,001.118,001.088,001.096,001.096,002.134
30 gen 20241.120,001.124,001.100,001.100,001.100,0015.698
29 gen 20241.120,001.130,001.112,001.124,001.124,007.189
26 gen 20241.118,001.122,001.114,001.116,001.116,00305
25 gen 20241.124,001.136,001.122,001.128,001.128,00777
24 gen 2024------
23 gen 20241.132,001.134,001.120,001.128,001.128,00422
22 gen 20241.134,001.156,001.126,001.126,001.126,001.965
19 gen 20241.122,001.136,001.120,001.120,001.120,001.474
18 gen 20241.090,001.110,001.088,001.110,001.110,002.671
17 gen 20241.080,001.087,301.070,001.072,001.072,003.918
16 gen 20241.116,001.122,001.098,001.110,001.110,00632
15 gen 20241.132,001.138,001.124,001.132,001.132,00490
12 gen 20241.126,001.140,001.120,001.132,001.132,00799
11 gen 20241.128,001.136,001.116,001.116,001.116,00732
10 gen 20241.124,001.150,001.122,001.128,001.128,001.794
09 gen 20241.158,001.158,001.134,001.142,001.142,001.002
08 gen 20241.170,001.185,701.162,001.174,001.174,001.487
05 gen 20241.168,001.180,001.156,001.178,001.178,00494
04 gen 20241.160,001.174,001.154,001.164,001.164,001.254
03 gen 20241.162,001.172,001.144,001.154,001.154,00606
02 gen 20241.200,001.200,001.176,001.180,001.180,001.020
29 dic 20231.184,001.196,001.174,001.190,001.190,0096
28 dic 20231.198,001.198,001.154,001.190,001.190,001.312
27 dic 20231.176,001.190,001.172,001.184,001.184,001.281
22 dic 20231.144,001.158,001.142,001.150,001.150,00392
21 dic 20231.140,001.150,001.134,001.144,001.144,001.276
20 dic 20231.138,001.146,001.126,001.138,001.138,001.810
19 dic 20231.112,001.146,001.110,001.128,001.128,001.668
18 dic 20231.130,001.148,001.104,001.122,001.122,00787
15 dic 20231.140,001.140,001.124,001.136,001.136,00810
14 dic 20231.140,001.156,001.138,001.156,001.156,001.376
*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...