Italia markets open in 32 minutes

Specialities Group Holding Company K.P.S.C. (SPEC.KW)

Kuwait - Kuwait Prezzo differito. Valuta in KWF.
Aggiungi a watchlist
99,00-2,00 (-1,98%)
Alla chiusura: 12:44PM AST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KWFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024102,00102,0099,0099,0099,00767.695
26 giu 2024102,00102,00100,10101,00101,00145.628
25 giu 2024102,00102,00101,00102,00102,0040.207
24 giu 2024102,00102,00100,70101,00101,00139.163
23 giu 2024102,00102,00100,80100,90100,90818.069
20 giu 2024102,00103,00101,00103,00103,00413.776
19 giu 2024103,00104,00102,00104,00104,00770.708
13 giu 2024103,00104,00102,00104,00104,00534.110
12 giu 2024104,00105,00103,00104,00104,00168.232
11 giu 2024105,00105,00103,00104,00104,00690.514
10 giu 2024107,00107,00104,00104,00104,003.524.322
09 giu 2024104,00107,00104,00106,00106,002.265.948
06 giu 2024103,00106,00103,00103,00103,001.523.326
05 giu 2024102,00105,00101,00104,00104,001.180.608
04 giu 2024102,00103,00101,00102,00102,00487.859
03 giu 2024102,00103,00101,00102,00102,00627.771
02 giu 2024100,70102,00100,10101,00101,00389.911
30 mag 2024100,10102,00100,10100,70100,70396.215
29 mag 2024103,00104,00101,00101,00101,00517.741
28 mag 2024105,00105,00103,00104,00104,0035.462
27 mag 2024105,00105,00103,00104,00104,00129.435
26 mag 2024105,00105,00103,00105,00105,00219.160
23 mag 2024105,00105,00103,00104,00104,00429.719
22 mag 2024105,00107,00104,00104,00104,001.572.033
22 mag 20240.005 Dividendo
22 mag 2024105:100 Frazionamento azionario
21 mag 2024110,48110,48107,62110,48110,472.608.596
20 mag 2024109,52110,48109,52109,52109,52970.543
19 mag 2024105,22106,12104,30104,30104,30115
16 mag 2024111,43111,43109,52110,48110,471.405.371
15 mag 2024111,43111,43110,48111,43111,42702.038
14 mag 2024111,43112,38110,48112,38112,37633.657
13 mag 2024112,38113,33110,48112,38112,37973.022
12 mag 2024111,43111,43110,48111,43111,42413.829
09 mag 2024110,48112,38110,48110,48110,472.068.812
08 mag 2024111,43112,38110,48110,48110,471.956.020
07 mag 2024110,48111,43110,48111,43111,42515.412
06 mag 2024110,48110,48109,52110,48110,47673.969
05 mag 2024109,52110,48108,57110,48110,47470.052
02 mag 2024108,57110,48108,57108,57108,571.075.775
01 mag 2024106,67109,52106,67109,52109,52363.406
30 apr 2024107,62108,57107,62107,62107,61483.275
29 apr 2024107,62108,57106,67107,62107,61549.395
28 apr 2024106,67108,57106,67108,57108,57178.605
25 apr 2024108,57109,52107,62108,57108,57152.727
24 apr 2024108,57109,52106,67107,62107,61280.642
23 apr 2024108,57108,57106,67108,57108,57178.320
22 apr 2024108,57108,57106,67108,57108,5776.020
21 apr 2024107,62108,57104,76108,57108,57354.701
18 apr 2024103,81106,67103,81105,71105,711.222.761
17 apr 2024104,76104,76101,90103,81103,80168.264
16 apr 2024104,76105,71102,86102,86102,85970.482
15 apr 2024108,57108,57105,71107,62107,61167.695
14 apr 2024103,81105,71103,81104,76104,76607.468
08 apr 2024106,67107,62105,71106,67106,66149.473
07 apr 2024------
03 apr 2024108,57108,57108,57108,57108,5710.883
02 apr 2024110,48110,48106,67107,62107,611.090.740
01 apr 2024109,52110,48109,52110,48110,47183.596
31 mar 2024109,52110,48108,57110,48110,47676.714
28 mar 2024110,48110,48109,52110,48110,47409.281
27 mar 2024111,43111,43111,43111,43111,42-
26 mar 2024110,48111,43110,48111,43111,42589.004
25 mar 2024------
24 mar 2024111,43112,38111,43111,43111,42348.819
21 mar 2024112,38112,38110,48111,43111,42362.456
20 mar 2024110,48112,38110,48111,43111,42206.725
19 mar 2024111,43112,38110,48110,48110,47475.449
18 mar 2024111,43112,38111,43112,38112,37139.282
17 mar 2024111,43112,38111,43112,38112,3742.577
14 mar 2024111,43112,38111,43111,43111,42443.113
13 mar 2024111,43111,43110,48111,43111,42487.132
12 mar 2024111,43111,43111,43111,43111,42256.546
11 mar 2024111,43111,43110,48111,43111,4273.228
10 mar 2024110,48112,38110,48112,38112,37851.907
07 mar 2024110,48110,48110,48110,48110,47402.224
06 mar 2024110,48110,48109,52110,48110,47525.001
05 mar 2024110,48111,43110,48110,48110,471.219.030
04 mar 2024111,43111,43110,48111,43111,42855.044
03 mar 2024110,48112,38110,48110,48110,47916.560
29 feb 2024109,52110,48108,57110,48110,471.220.794
28 feb 2024108,57109,52107,62109,52109,52296.168
27 feb 2024108,57109,52107,62109,52109,521.122.731
22 feb 2024108,57108,57107,62108,57108,57343.400
21 feb 2024109,52109,52107,62108,57108,572.487.081
20 feb 2024110,48111,43108,57108,57108,574.496.827
19 feb 2024110,48111,43109,52110,48110,471.010.839
18 feb 2024113,33114,29111,43111,43111,422.291.365
15 feb 2024110,48113,33110,48112,38112,371.615.846
14 feb 2024109,52111,43108,57110,48110,471.567.028
13 feb 2024108,57110,48108,57110,48110,473.679.176
12 feb 2024107,62108,57105,71107,62107,612.769.041
11 feb 2024107,62108,57105,71105,71105,71785.511
07 feb 2024105,71107,62103,81106,67106,661.838.073
06 feb 2024103,81106,67103,81106,67106,661.430.828
05 feb 2024103,81104,76102,86103,81103,80337.158
04 feb 2024105,71105,71103,81105,71105,7176.020
01 feb 2024103,81105,71102,86103,81103,801.076.258
31 gen 2024105,71105,71104,76104,76104,76397.005
30 gen 2024105,71106,67104,76105,71105,711.862.358
*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...