Italia markets closed
Dow Jones
37.871,18 +136,07 (+0,36%) Nasdaq
15.884,83 -0,19 (-0,00%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0626 0,0000 (-0,00%) Bitcoin EUR
58.360,54 -2.299,12 (-3,79%) CMC Crypto 200
885,54 0,00 (0,00%)
Sekisui House Ltd (SPH1.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | 300 |
| 15 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 12 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 11 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 10 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 09 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 08 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 05 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 04 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 03 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 02 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 28 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 27 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 26 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 25 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 22 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 21 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 20 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 19 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 18 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 15 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 14 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 13 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 12 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 11 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 08 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 07 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 06 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 05 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 04 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 01 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 29 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 28 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 27 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 26 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 23 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 22 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 21 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 20 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 19 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 16 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 15 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 14 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 13 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 12 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 09 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 08 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 07 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 06 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 05 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 02 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 01 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 31 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 30 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 30 gen 2024 | 59 Dividendo | |||||
| 29 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | -37,80 | - |
| 26 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | -37,80 | - |
| 25 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | -37,80 | - |
| 24 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | -37,80 | - |
| 23 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | -38,16 | - |
| 22 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | -38,16 | - |
| 19 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | -37,44 | - |
| 18 gen 2024 | 20,60 | 20,60 | 20,60 | 20,60 | -36,73 | - |
| 17 gen 2024 | 20,80 | 20,80 | 20,80 | 20,80 | -37,09 | - |
| 16 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | -37,80 | - |
| 15 gen 2024 | 20,60 | 20,60 | 20,60 | 20,60 | -36,73 | - |
| 12 gen 2024 | 20,60 | 20,60 | 20,60 | 20,60 | -36,73 | - |
| 11 gen 2024 | 20,60 | 20,60 | 20,60 | 20,60 | -36,73 | - |
| 10 gen 2024 | 20,60 | 20,60 | 20,60 | 20,60 | -36,73 | - |
| 09 gen 2024 | 20,40 | 20,40 | 20,40 | 20,40 | -36,37 | - |
| 08 gen 2024 | 20,40 | 20,40 | 20,40 | 20,40 | -36,37 | - |
| 05 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | -36,02 | - |
| 04 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | -36,02 | - |
| 03 gen 2024 | 19,90 | 19,90 | 19,90 | 19,90 | -35,48 | - |
| 02 gen 2024 | 19,90 | 19,90 | 19,90 | 19,90 | -35,48 | - |
| 29 dic 2023 | 19,90 | 19,90 | 19,90 | 19,90 | -35,48 | - |
| 28 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | -35,13 | - |
| 27 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | -34,41 | - |
| 22 dic 2023 | 19,20 | 19,20 | 19,20 | 19,20 | -34,23 | - |
| 21 dic 2023 | 19,20 | 19,20 | 19,20 | 19,20 | -34,23 | - |
| 20 dic 2023 | 19,20 | 19,20 | 19,20 | 19,20 | -34,23 | - |
| 19 dic 2023 | 19,20 | 19,20 | 19,20 | 19,20 | -34,23 | - |
| 18 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | -35,13 | - |
| 15 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | -35,13 | - |
| 14 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | -35,13 | - |
| 13 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | -34,77 | - |
| 12 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | -34,77 | - |
| 11 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | -34,59 | - |
| 08 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | -34,59 | - |
| 07 dic 2023 | 19,60 | 19,60 | 19,60 | 19,60 | -34,95 | - |
| 06 dic 2023 | 19,60 | 19,60 | 19,60 | 19,60 | -34,95 | - |
| 05 dic 2023 | 19,20 | 19,20 | 19,20 | 19,20 | -34,23 | - |
| 04 dic 2023 | 19,10 | 19,10 | 19,10 | 19,10 | -34,06 | - |
| 01 dic 2023 | 18,80 | 18,80 | 18,80 | 18,80 | -33,52 | - |
| 30 nov 2023 | 18,70 | 18,70 | 18,70 | 18,70 | -33,34 | - |
| 29 nov 2023 | 18,70 | 18,70 | 18,70 | 18,70 | -33,34 | - |
| 28 nov 2023 | 18,70 | 18,70 | 18,70 | 18,70 | -33,34 | - |
| 27 nov 2023 | 18,60 | 18,60 | 18,60 | 18,60 | -33,16 | - |
| 24 nov 2023 | 18,60 | 18,60 | 18,60 | 18,60 | -33,16 | - |
| 23 nov 2023 | 18,60 | 18,60 | 18,60 | 18,60 | -33,16 | - |
| *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.