Italia markets closed

Sempra (SREN.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
69,58-0,24 (-0,34%)
Alla chiusura: 05:32PM CEST
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202469,7069,7069,5869,5869,58-
03 lug 202469,8869,8869,8269,8269,82-
02 lug 202469,8269,9069,8269,9069,90-
01 lug 202470,9070,9070,1270,1270,12-
28 giu 202471,0271,0270,5870,5870,58-
27 giu 202470,4671,0870,4671,0871,08-
27 giu 20240.62 Dividendo
26 giu 202470,4870,4870,4870,4869,86-
25 giu 202471,3271,3270,4870,4869,86-
24 giu 202470,3471,3270,3471,3270,69-
21 giu 202470,7470,7470,7470,7470,12-
20 giu 202469,9470,1869,9470,1869,56-
19 giu 202469,7669,7669,7669,7669,15-
18 giu 202469,8269,8269,5669,5668,95-
17 giu 202470,9870,9870,3070,3069,68-
14 giu 202470,9070,9070,7470,7470,12-
13 giu 202470,1070,1069,7069,7069,09-
12 giu 202470,5670,5669,8069,8069,19-
11 giu 202469,6670,5069,6670,5069,88-
10 giu 202469,9269,9269,8469,8469,23-
07 giu 202469,8669,8669,7869,7869,17-
06 giu 202470,3870,4670,3870,4669,84-
05 giu 202471,1071,1070,4870,4869,86-
04 giu 202470,5070,5070,1670,1669,54-
03 giu 202471,1871,1870,8670,8670,24-
31 mag 202468,7669,8668,7669,8669,25-
30 mag 202467,9868,3067,9868,3067,70-
29 mag 202469,2069,2068,6468,6468,04-
28 mag 202469,7869,7869,6269,6269,01-
27 mag 202469,8469,8469,8469,8469,23-
24 mag 202470,1470,1470,1070,1069,48-
23 mag 202471,5071,5070,6670,6670,04-
22 mag 202472,2672,2672,0072,0071,37-
21 mag 202471,7471,8271,7471,8271,19-
20 mag 202471,8871,8871,8871,8871,25-
17 mag 202471,6071,7871,6071,7871,15-
16 mag 202471,8271,9271,8271,9271,29-
15 mag 202470,7870,7870,7870,7870,16-
14 mag 202471,5271,5271,0471,0470,42-
13 mag 202471,7871,7871,5471,5470,91-
10 mag 202470,9071,0270,9071,0270,40-
09 mag 202470,0470,0470,0470,0469,42-
08 mag 202469,7069,7069,7069,7069,09-
07 mag 202467,6067,6067,3067,3066,71-
06 mag 202467,8667,8667,4067,4066,81-
03 mag 202467,2267,8867,2267,3466,75306
02 mag 202467,1867,4267,1867,4266,83-
30 apr 202467,5067,5066,8266,8266,23-
29 apr 202467,0867,1467,0867,1466,55-
26 apr 202467,1667,1666,9666,9666,37-
25 apr 202467,1467,1466,9866,9866,39-
24 apr 202466,9266,9266,9066,9066,31-
23 apr 202466,8666,8666,8666,8666,27-
22 apr 202466,0066,4066,0066,4065,82-
19 apr 202463,6463,6463,6463,6463,08-
18 apr 202463,7863,7863,6463,6463,08-
17 apr 202463,1663,1663,1663,1662,60-
16 apr 202464,0864,0862,9862,9862,43-
15 apr 202464,7664,7664,1664,1663,60-
12 apr 202464,9265,0264,9265,0264,45-
11 apr 202465,4065,4064,3664,3663,79-
10 apr 202466,1066,1065,4065,4064,82-
09 apr 202465,1865,5465,1865,5464,96-
08 apr 202465,0065,2665,0065,2664,69-
05 apr 202465,5065,5064,9664,9664,39-
04 apr 202465,7665,7665,2665,2664,69-
03 apr 202466,6066,6065,9065,9065,32-
02 apr 202466,5066,6666,5066,6666,07-
28 mar 202466,5066,5066,5066,5065,92-
27 mar 202465,5065,5065,5065,5064,92-
26 mar 202464,5064,5064,5064,5063,93-
25 mar 202464,5064,5064,5064,5063,93-
22 mar 202464,5064,5064,5064,5063,93-
21 mar 202464,5064,5064,5064,5063,93-
20 mar 202465,0065,0065,0065,0064,43-
20 mar 20240.62 Dividendo
19 mar 202465,5065,5065,5065,5064,31-
18 mar 202464,5065,0064,5065,0063,82-
15 mar 202464,5064,5064,5064,5063,33-
14 mar 202464,5064,5064,5064,5063,33-
13 mar 202465,5065,5065,5065,5064,31-
12 mar 202466,5066,5065,5065,5064,31-
11 mar 202465,0066,0065,0066,0064,80-
08 mar 202465,0065,0065,0065,0063,82-
07 mar 202464,5065,0064,5065,0063,82-
06 mar 202465,0065,0065,0065,0063,82-
05 mar 202465,0066,0065,0066,0064,80-
04 mar 202464,5065,0064,5065,0063,82-
01 mar 202464,5064,5064,5064,5063,33-
29 feb 202465,0065,5065,0065,5064,31-
28 feb 202466,0066,0066,0066,0064,80-
27 feb 202465,5065,5065,5065,5064,31-
26 feb 202466,5066,5065,5065,5064,31-
23 feb 202466,0066,5066,0066,5065,29-
22 feb 202467,0067,0066,0066,0064,80-
21 feb 202465,5066,5065,5066,5065,29-
20 feb 202465,5066,0065,5066,0064,80-
19 feb 202465,5065,5065,5065,5064,31-
16 feb 202465,5066,0065,5066,0064,80-
15 feb 202465,0065,5065,0065,5064,31-
*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...