Italia markets closed
Dow Jones
38.774,42 +98,74 (+0,26%) Nasdaq
16.304,64 +148,31 (+0,92%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.470,85 -946,80 (-1,59%) CMC Crypto 200
1.357,51 +44,88 (+3,42%)
Santos Limited (STOSF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:50AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 01 mag 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 30 apr 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 7.300 |
| 29 apr 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 400 |
| 26 apr 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 600 |
| 25 apr 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 24 apr 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 16.700 |
| 23 apr 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 500 |
| 22 apr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 19 apr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 6.100 |
| 18 apr 2024 | 4,9300 | 4,9300 | 4,8000 | 4,8000 | 4,8000 | 800 |
| 17 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 16 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5.000 |
| 15 apr 2024 | 5,1000 | 5,2500 | 5,1000 | 5,2500 | 5,2500 | 2.900 |
| 12 apr 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 500 |
| 11 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 10 apr 2024 | 5,0700 | 5,2000 | 4,9700 | 5,0000 | 5,0000 | 1.300 |
| 09 apr 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 08 apr 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 05 apr 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 04 apr 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 03 apr 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 15.200 |
| 02 apr 2024 | 5,0400 | 5,1400 | 5,0400 | 5,1400 | 5,1400 | 24.500 |
| 01 apr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 400 |
| 28 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 27 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 400 |
| 25 mar 2024 | 5,0000 | 5,0000 | 4,9900 | 4,9900 | 4,9900 | 1.200 |
| 22 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 11.000 |
| 21 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 20 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 9.300 |
| 19 mar 2024 | 5,0400 | 5,0400 | 4,7000 | 4,7000 | 4,7000 | 3.000 |
| 18 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 15 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 14 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 13 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 12 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 11 mar 2024 | 4,5500 | 4,7000 | 4,5500 | 4,7000 | 4,7000 | 2.200 |
| 08 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 07 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 06 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 05 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 04 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 100 |
| 01 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 700 |
| 29 feb 2024 | 4,6300 | 4,6300 | 4,5200 | 4,5200 | 4,5200 | 90.800 |
| 28 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 27 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 26 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 900 |
| 26 feb 2024 | 0.175 Dividendo | |||||
| 23 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,5750 | - |
| 22 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,5750 | 1.300 |
| 21 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8158 | - |
| 20 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8158 | - |
| 16 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8158 | 21.400 |
| 15 feb 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,7869 | 200 |
| 14 feb 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,4209 | 200 |
| 13 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,4113 | 2.000 |
| 12 feb 2024 | 4,9000 | 4,9000 | 4,8000 | 4,8000 | 4,6232 | 1.200 |
| 09 feb 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,6617 | 100 |
| 08 feb 2024 | 4,7300 | 4,7300 | 4,6900 | 4,6900 | 4,5172 | 6.000 |
| 07 feb 2024 | 5,0400 | 5,0400 | 4,6900 | 4,6900 | 4,5172 | 2.200 |
| 06 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 05 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 02 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 01 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 31 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | 1.000 |
| 30 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 29 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | 1.000 |
| 26 gen 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,9603 | 300 |
| 25 gen 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 4,8736 | 2.600 |
| 24 gen 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,0373 | - |
| 23 gen 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,0373 | - |
| 22 gen 2024 | 5,1000 | 5,2300 | 5,1000 | 5,2300 | 5,0373 | 3.800 |
| 19 gen 2024 | 4,8400 | 4,8400 | 4,8000 | 4,8000 | 4,6232 | 4.500 |
| 18 gen 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,6617 | - |
| 17 gen 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,6617 | 751.200 |
| 16 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,6809 | 3.000 |
| 12 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8158 | 10.000 |
| 11 gen 2024 | 4,9900 | 5,0000 | 4,9900 | 5,0000 | 4,8158 | 700 |
| 10 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | 400 |
| 09 gen 2024 | 4,8700 | 5,1000 | 4,8700 | 5,1000 | 4,9121 | 3.900 |
| 08 gen 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 4,9314 | - |
| 05 gen 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 4,9314 | - |
| 04 gen 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 4,9314 | 4.800 |
| 03 gen 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0084 | - |
| 02 gen 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0084 | 200 |
| 29 dic 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,0181 | 1.000 |
| 28 dic 2023 | 5,1400 | 5,1900 | 5,1400 | 5,1900 | 4,9988 | 1.600 |
| 27 dic 2023 | 5,2800 | 5,2800 | 5,1000 | 5,1000 | 4,9121 | 700 |
| 26 dic 2023 | 4,9800 | 5,2200 | 4,9800 | 5,2200 | 5,0277 | 2.400 |
| 22 dic 2023 | 4,9800 | 5,3100 | 4,9800 | 5,1900 | 4,9988 | 2.600 |
| 21 dic 2023 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 4,9025 | 72.000 |
| 20 dic 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | 400 |
| 19 dic 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,9603 | - |
| 18 dic 2023 | 5,2900 | 5,2900 | 5,1400 | 5,1500 | 4,9603 | 142.200 |
| 15 dic 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,8254 | - |
| 14 dic 2023 | 5,0000 | 5,0100 | 5,0000 | 5,0100 | 4,8254 | 1.400 |
| 13 dic 2023 | 4,8500 | 4,9100 | 4,7500 | 4,9100 | 4,7291 | 7.700 |
| 12 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5268 | 27.600 |
| *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.