Italia markets closed

Service Corp International (SVC.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
62,66-2,38 (-3,66%)
In data: 08:11AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202462,6662,6662,6662,6662,6643
03 mag 202465,0465,0465,0465,0465,04-
02 mag 202466,3866,3866,3866,3866,38-
30 apr 202467,8467,8467,8467,8467,84-
29 apr 202466,8666,8666,8666,8666,86-
26 apr 202466,1666,1666,1666,1666,16-
25 apr 202466,4266,4266,4266,4266,42-
24 apr 202466,2066,2066,2066,2066,20-
23 apr 202465,1065,1065,1065,1065,10-
22 apr 202464,5064,5064,5064,5064,50-
19 apr 202463,5663,5663,5663,5663,56-
18 apr 202464,1064,1064,1064,1064,10-
17 apr 202465,0465,0465,0465,0465,04-
16 apr 202465,3865,3865,3865,3865,38-
15 apr 202465,5465,5465,5465,5465,54-
12 apr 202465,6665,6665,6665,6665,66-
11 apr 202465,2065,2065,2065,2065,20-
10 apr 202466,1866,1866,1866,1866,18-
09 apr 202466,4666,4666,4666,4666,46-
08 apr 202466,6466,6466,6466,6466,64-
05 apr 202466,1066,1066,1066,1066,10-
04 apr 202466,2066,2066,2066,2066,20-
03 apr 202467,0267,0267,0267,0267,02-
02 apr 202468,1068,1068,1068,1068,10-
28 mar 202467,8467,8467,8467,8467,84-
27 mar 202467,1467,1467,1467,1467,14-
26 mar 202466,3466,3466,3466,3466,34-
25 mar 202466,4266,4266,4266,4266,42-
22 mar 202467,3467,3467,3467,3467,34-
21 mar 202466,9666,9666,9666,9666,96-
20 mar 202466,6066,6066,6066,6066,60-
19 mar 202466,0466,0466,0466,0466,04-
18 mar 202466,4066,4066,4066,4066,40-
15 mar 202466,1266,1266,1266,1266,12-
14 mar 202467,7867,7867,7867,7867,78-
14 mar 20240.3 Dividendo
13 mar 202468,2668,2668,2668,2667,96-
12 mar 202468,0468,0468,0468,0467,74-
11 mar 202468,7868,7868,7868,7868,48-
08 mar 202468,1668,1668,1668,1667,86-
07 mar 202468,9868,9868,9868,9868,68-
06 mar 202467,8467,8467,8467,8467,54-
05 mar 202467,5067,5067,5067,5067,20-
04 mar 202466,7666,7666,7666,7666,47-
01 mar 202467,6067,6067,6067,6067,30-
29 feb 202466,6066,6066,6066,6066,31-
28 feb 202465,9665,9665,9665,9665,67-
27 feb 202465,8865,8865,8865,8865,59-
26 feb 202466,8266,8266,7466,7466,4543
23 feb 202466,3466,3466,3466,3466,05-
22 feb 202466,1466,1466,1466,1465,85-
21 feb 202465,4265,4265,4265,4265,13-
20 feb 202466,3866,3866,3866,3866,09-
19 feb 202466,5266,5266,5266,5266,23-
16 feb 202466,0266,0266,0266,0265,73-
15 feb 202465,6465,6465,6465,6465,35-
14 feb 202464,9065,3864,9065,3865,095
13 feb 202463,3863,3863,3863,3863,10-
12 feb 202462,0862,0862,0862,0861,81-
09 feb 202461,2061,2061,2061,2060,93-
08 feb 202460,3860,3860,3860,3860,11-
07 feb 202460,8860,8860,8860,8860,61-
06 feb 202462,3062,3062,3062,3062,03-
05 feb 202462,5062,5062,5062,5062,23-
02 feb 202462,5062,5062,5062,5062,23-
01 feb 202461,9861,9861,9861,9861,71-
31 gen 202462,8062,8062,8062,8062,52-
30 gen 202463,6263,6263,6263,6263,34-
29 gen 202463,6263,6263,6263,6263,34-
26 gen 202464,1864,1864,1864,1863,90-
25 gen 202463,3063,3063,3063,3063,02-
24 gen 202463,7263,7263,7263,7263,44-
23 gen 202463,1263,1263,1263,1262,84-
22 gen 202461,6661,6661,6661,6661,39-
19 gen 202461,8461,8461,8461,8461,57-
18 gen 202461,5661,5661,5661,5661,29-
17 gen 202462,4062,4062,4062,4062,13-
16 gen 202462,4062,4062,4062,4062,13-
15 gen 202460,8460,8460,8460,8460,57-
12 gen 202460,8460,8460,8460,8460,57-
11 gen 202460,4260,4260,4260,4260,15-
10 gen 202461,3061,3061,3061,3061,03-
09 gen 202461,6261,6261,6261,6261,35-
08 gen 202461,3261,3261,3261,3261,05-
05 gen 202462,1262,1262,1262,1261,85-
04 gen 202461,5261,5261,5261,5261,25-
03 gen 202462,8262,8262,8262,8262,54-
02 gen 202461,8861,8861,8861,8861,61-
29 dic 202361,8061,8461,7261,8461,57-
28 dic 202361,6661,6661,6661,6661,39-
27 dic 202361,5061,5061,5061,5061,23-
22 dic 202361,5461,5461,5461,5461,27-
21 dic 202361,9661,9661,9661,9661,69-
20 dic 202362,7462,7462,7462,7462,46-
19 dic 202362,8262,8262,8262,8262,54-
18 dic 202362,4062,4062,4062,4062,13-
15 dic 202362,5062,5062,5062,5062,23-
14 dic 202361,5061,5061,5061,5061,23-
14 dic 20230.29 Dividendo
13 dic 202361,2261,2261,2261,2260,66-
*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...