Italia markets closed

Sextant International (SSIFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,16-0,11 (-0,49%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
01 mag 202422,1622,1622,1622,1622,16-
30 apr 202422,2722,2722,2722,2722,27-
29 apr 202422,5122,5122,5122,5122,51-
26 apr 202422,5222,5222,5222,5222,52-
25 apr 202422,3422,3422,3422,3422,34-
24 apr 202422,4222,4222,4222,4222,42-
23 apr 202422,4722,4722,4722,4722,47-
22 apr 202422,1622,1622,1622,1622,16-
19 apr 202421,9521,9521,9521,9521,95-
18 apr 202422,0822,0822,0822,0822,08-
17 apr 202422,2322,2322,2322,2322,23-
16 apr 202422,3622,3622,3622,3622,36-
15 apr 202422,4022,4022,4022,4022,40-
12 apr 202422,5022,5022,5022,5022,50-
11 apr 202422,9322,9322,9322,9322,93-
10 apr 202422,8622,8622,8622,8622,86-
09 apr 202423,1123,1123,1123,1123,11-
08 apr 202423,1323,1323,1323,1323,13-
05 apr 202423,0823,0823,0823,0823,08-
04 apr 202422,9122,9122,9122,9122,91-
03 apr 202423,1523,1523,1523,1523,15-
02 apr 202423,1023,1023,1023,1023,10-
01 apr 202423,3523,3523,3523,3523,35-
28 mar 202423,3823,3823,3823,3823,38-
27 mar 202423,4323,4323,4323,4323,43-
26 mar 202423,4023,4023,4023,4023,40-
25 mar 202423,4323,4323,4323,4323,43-
22 mar 202423,5723,5723,5723,5723,57-
21 mar 202423,6723,6723,6723,6723,67-
20 mar 202423,6223,6223,6223,6223,62-
19 mar 202423,4523,4523,4523,4523,45-
18 mar 202423,3823,3823,3823,3823,38-
15 mar 202423,3923,3923,3923,3923,39-
14 mar 202423,6423,6423,6423,6423,64-
13 mar 202423,7623,7623,7623,7623,76-
12 mar 202423,8023,8023,8023,8023,80-
11 mar 202423,5423,5423,5423,5423,54-
08 mar 202423,6823,6823,6823,6823,68-
07 mar 202423,9423,9423,9423,9423,94-
06 mar 202423,3823,3823,3823,3823,38-
05 mar 202423,1623,1623,1623,1623,16-
04 mar 202423,5523,5523,5523,5523,55-
01 mar 202423,4923,4923,4923,4923,49-
29 feb 202423,1923,1923,1923,1923,19-
28 feb 202423,1723,1723,1723,1723,17-
27 feb 202423,2923,2923,2923,2923,29-
26 feb 202423,2923,2923,2923,2923,29-
23 feb 202423,2323,2323,2323,2323,23-
22 feb 202423,4623,4623,4623,4623,46-
21 feb 202422,8922,8922,8922,8922,89-
20 feb 202422,9422,9422,9422,9422,94-
16 feb 202423,0523,0523,0523,0523,05-
15 feb 202423,0123,0123,0123,0123,01-
14 feb 202422,8622,8622,8622,8622,86-
13 feb 202422,4922,4922,4922,4922,49-
12 feb 202422,9022,9022,9022,9022,90-
09 feb 202423,0523,0523,0523,0523,05-
08 feb 202422,8622,8622,8622,8622,86-
07 feb 202422,7022,7022,7022,7022,70-
06 feb 202422,5622,5622,5622,5622,56-
05 feb 202422,5122,5122,5122,5122,51-
02 feb 202422,5022,5022,5022,5022,50-
01 feb 202422,5922,5922,5922,5922,59-
31 gen 202422,3922,3922,3922,3922,39-
30 gen 202422,5122,5122,5122,5122,51-
29 gen 202422,5622,5622,5622,5622,56-
26 gen 202422,4622,4622,4622,4622,46-
25 gen 202422,3622,3622,3622,3622,36-
24 gen 202422,2922,2922,2922,2922,29-
23 gen 202422,1022,1022,1022,1022,10-
22 gen 202422,0922,0922,0922,0922,09-
19 gen 202422,0422,0422,0422,0422,04-
18 gen 202421,8521,8521,8521,8521,85-
17 gen 202421,4921,4921,4921,4921,49-
16 gen 202421,6321,6321,6321,6321,63-
12 gen 202421,8121,8121,8121,8121,81-
11 gen 202421,6221,6221,6221,6221,62-
10 gen 202421,6321,6321,6321,6321,63-
09 gen 202421,4221,4221,4221,4221,42-
08 gen 202421,5221,5221,5221,5221,52-
05 gen 202421,2021,2021,2021,2021,20-
04 gen 202421,2121,2121,2121,2121,21-
03 gen 202421,1621,1621,1621,1621,16-
02 gen 202421,3921,3921,3921,3921,39-
29 dic 202321,8321,8321,8321,8321,83-
28 dic 202321,8421,8421,8421,8421,84-
27 dic 202321,9221,9221,9221,9221,92-
26 dic 202321,7921,7921,7921,7921,79-
22 dic 202321,7221,7221,7221,7221,72-
21 dic 202321,7221,7221,7221,7221,72-
21 dic 20230.075 Dividendo
20 dic 202321,4821,4821,4821,4821,40-
19 dic 202321,7121,7121,7121,7121,63-
18 dic 202321,5621,5621,5621,5621,48-
15 dic 202321,5021,5021,5021,5021,42-
14 dic 202321,6121,6121,6121,6121,53-
13 dic 202321,4921,4921,4921,4921,41-
12 dic 202321,3021,3021,3021,3021,23-
11 dic 202321,1721,1721,1721,1721,10-
*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...