Italia markets close in 8 hours 22 minutes

Subsea 7 SA (SOC.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,70-0,04 (-0,24%)
In data: 08:09AM CEST. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202416,7016,7016,7016,7016,70500
03 giu 202417,3917,3916,7116,7416,74-
31 mag 202416,7617,1216,7617,0717,07-
30 mag 202416,6517,2516,6516,8316,83-
29 mag 202416,5716,8016,4616,4916,49-
28 mag 202416,5716,6516,3916,6216,62-
27 mag 202416,0616,5816,0616,5816,58-
24 mag 202415,9116,1715,9116,0616,06-
23 mag 202416,1416,1415,8915,9115,91-
22 mag 202416,3816,3816,0416,0616,06-
21 mag 202416,3016,3616,1016,3616,36-
20 mag 202416,2316,2616,2216,2316,23-
17 mag 202416,0916,2116,0516,2116,21-
16 mag 202415,9716,1815,9316,1116,11-
15 mag 202415,9116,1815,8815,9415,94-
14 mag 202416,1016,2215,8615,9015,90-
13 mag 202415,9816,1115,9416,1116,11-
10 mag 202415,8216,0815,8216,0016,00-
09 mag 202415,6615,7815,6515,7815,78-
08 mag 202415,6515,7315,5215,7115,71-
07 mag 202415,4515,7315,4515,6815,68-
06 mag 202415,1515,5315,1515,4515,45-
06 mag 20243 Dividendo
03 mag 202415,3815,5915,3815,3812,38-
02 mag 202415,1015,4315,0215,3612,36-
30 apr 202415,3015,5415,0715,0712,13-
29 apr 202415,4415,4415,2215,3012,32-
26 apr 202415,5115,5115,2515,3812,38-
25 apr 202414,7915,5414,7915,3912,39-
24 apr 202415,1315,1314,7814,8311,94-
23 apr 202414,9315,0714,9115,0712,13-
22 apr 202415,0115,0114,7914,9011,99-
19 apr 202415,0815,0814,8614,8611,96-
18 apr 202415,2715,2715,0015,0612,12-
17 apr 202415,0115,3015,0115,1712,21-
16 apr 202415,3715,4115,0515,1412,19-
15 apr 202415,7715,8115,4615,4612,44-
12 apr 202415,6215,8615,4915,7612,69-
11 apr 202415,4915,6615,4315,5712,53-
10 apr 202415,4815,4815,0815,0912,15-
09 apr 202415,3615,6415,3615,4112,40-
08 apr 202415,2115,5315,2015,3712,37-
05 apr 202415,1315,3015,1115,2312,26-
04 apr 202415,3815,5515,1715,1712,21-
03 apr 202415,1715,4415,1715,3712,37-
02 apr 202414,8915,2614,8815,2212,25-
28 mar 202414,8014,8314,7414,8111,92-
27 mar 202414,7814,8414,6614,8411,94-
26 mar 202414,8014,9014,7314,7811,90-
25 mar 202414,7214,9414,6914,7711,89-
22 mar 202414,6914,7614,5914,6511,80-
21 mar 202415,1415,1414,6714,7611,88-
20 mar 202414,8815,1314,8815,1312,17-
19 mar 202414,8115,0114,8114,8911,98-
18 mar 202414,5714,8814,5714,8411,94-
15 mar 202414,1814,8514,1814,5711,73-
14 mar 202414,1714,2714,0914,1911,43500
13 mar 202413,9714,1913,9114,1711,41-
12 mar 202413,9514,0713,9413,9711,25-
11 mar 202413,7813,9013,7613,9011,19-
08 mar 202414,0614,1613,8513,8511,15-
07 mar 202413,8814,1113,8814,0811,33-
06 mar 202413,7813,8913,7413,8611,16-
05 mar 202413,8113,9513,7213,7211,04-
04 mar 202413,8514,0213,8513,8911,18-
01 mar 202413,6514,0713,6513,9711,25-
29 feb 202412,8813,6012,8813,6010,94-
28 feb 202412,7712,8712,5612,8610,36-
27 feb 202412,7912,9812,6912,7710,28-
26 feb 202412,4712,7812,4012,7710,28-
23 feb 202412,5512,5512,3612,409,98-
22 feb 202412,3912,5612,3412,5610,11-
21 feb 202412,2212,3112,1512,319,91-
20 feb 202412,5212,5212,0212,199,81-
19 feb 202412,4012,5512,4012,5510,10-
16 feb 202412,3312,5612,3012,409,98-
15 feb 202412,3912,3912,1012,349,93-
14 feb 202412,2512,3612,2512,369,95-
13 feb 202412,3812,5612,2012,209,82-
12 feb 202411,9912,4211,9912,399,97-
09 feb 202411,8912,0511,8912,009,66-
08 feb 202411,8611,9011,7511,899,57-
07 feb 202412,2212,2211,8111,869,55-
06 feb 202412,0712,1911,9912,199,81-
05 feb 202412,4212,4211,9512,039,68-
02 feb 202412,6412,6412,3112,409,98-
01 feb 202412,4612,6612,4112,6210,16-
31 gen 202412,5212,7612,4812,4810,05-
30 gen 202413,2313,2312,4712,5510,10-
29 gen 202413,2713,5213,1513,2310,65-
26 gen 202413,2413,3613,2413,2810,69-
25 gen 202413,0313,2613,0313,2610,67-
24 gen 202413,1413,1412,9713,0310,49-
23 gen 202413,0513,1312,9813,0610,52-
22 gen 202413,2213,2212,8913,0010,46-
19 gen 202413,2413,3113,0213,1810,61-
18 gen 202413,1113,2313,0613,2310,65-
17 gen 202412,9413,0912,9013,0710,52-
16 gen 202412,9013,1812,8413,0510,50-
15 gen 202413,0913,1712,9512,9710,44-
*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...