Italia markets open in 4 hours 51 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.165,00 -109,05 (-0,28%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.444,35 -2.418,39 (-4,33%) CMC Crypto 200
1.257,10 -81,96 (-6,12%)
SSE plc (SSEZF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:49AM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 30 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 29 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | 300 |
| 26 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 25 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 24 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | 373.300 |
| 23 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 22 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 19 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 18 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 17 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 16 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 15 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | 100 |
| 12 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 11 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | 600 |
| 10 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 09 apr 2024 | 19,93 | 20,62 | 19,93 | 20,62 | 20,62 | 700 |
| 08 apr 2024 | 20,19 | 20,19 | 19,98 | 19,98 | 19,98 | 700 |
| 05 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 04 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 03 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 02 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 01 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 28 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 27 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 26 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | 500 |
| 25 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 22 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | 2.600 |
| 21 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 20 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 19 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 18 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 15 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | 200 |
| 14 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 13 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | 900 |
| 12 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | 300 |
| 11 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 08 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | 700 |
| 07 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | 300 |
| 06 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 05 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 04 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 01 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 29 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 28 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 27 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 26 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 23 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 22 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 21 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | 600 |
| 20 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 16 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 15 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 14 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | 300 |
| 13 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 12 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 09 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 08 feb 2024 | 19,88 | 19,89 | 19,88 | 19,89 | 19,89 | 600 |
| 07 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | 300 |
| 06 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 05 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 02 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | 300 |
| 01 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 31 gen 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | 600 |
| 30 gen 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 29 gen 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | 100 |
| 26 gen 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | 100 |
| 25 gen 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | 1.100 |
| 24 gen 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 23 gen 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | 200 |
| 22 gen 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 19 gen 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 18 gen 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 17 gen 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 16 gen 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 12 gen 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | 100 |
| 11 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 11 gen 2024 | 0.255 Dividendo | |||||
| 10 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | 500 |
| 09 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 08 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 05 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 04 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 03 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 02 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 29 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 28 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 27 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 26 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 22 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 21 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 20 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 19 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | - |
| 18 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,05 | 1.500 |
| 15 dic 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,20 | 2.300 |
| 14 dic 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,20 | - |
| 13 dic 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,20 | - |
| 12 dic 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,20 | - |
| 11 dic 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,20 | 200 |
| 08 dic 2023 | 23,29 | 23,29 | 23,29 | 23,29 | 23,04 | - |
| *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.