Italia markets closed

Service Corp International (SVC.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
66,02+0,74 (+1,13%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202466,0266,0266,0266,0266,02100
31 mag 202465,2865,2865,2865,2865,28-
30 mag 202463,3663,3663,3663,3663,36-
29 mag 202463,8663,8663,8663,8663,86-
28 mag 202465,9465,9465,9465,9465,94-
27 mag 202466,0266,0266,0266,0266,02-
24 mag 202465,7265,7265,5465,5465,54100
23 mag 202465,6665,6665,6665,6665,66-
22 mag 202464,3864,3864,3864,3864,38-
21 mag 202463,7063,7063,7063,7063,70-
20 mag 202464,8864,8864,8864,8864,88-
17 mag 202464,9864,9864,9864,9864,98-
16 mag 202463,9863,9863,9863,9863,98-
15 mag 202464,5264,5264,5264,5264,52-
14 mag 202464,8464,8464,8464,8464,84-
13 mag 202464,3464,3464,3464,3464,34-
10 mag 202465,7865,7865,7865,7865,78-
09 mag 202464,3264,3264,3264,3264,32-
08 mag 202463,1063,1063,1063,1063,10-
07 mag 202463,0663,0663,0663,0663,06-
06 mag 202462,6862,6862,6862,6862,68-
03 mag 202465,0665,0665,0665,0665,06-
02 mag 202466,4066,4066,4066,4066,40-
30 apr 202467,8867,8867,8867,8867,88-
29 apr 202466,9066,9066,9066,9066,90-
26 apr 202465,9865,9865,9865,9865,98-
25 apr 202466,4266,4266,4266,4266,42-
24 apr 202466,2466,2466,2466,2466,24-
23 apr 202465,0665,0665,0665,0665,06-
22 apr 202464,4864,4864,4864,4864,48-
19 apr 202463,5263,5263,5263,5263,52-
18 apr 202464,1264,1264,1264,1264,12-
17 apr 202465,1265,1265,1265,1265,12-
16 apr 202465,4065,4065,4065,4065,40-
15 apr 202465,5865,5865,5865,5865,58-
12 apr 202465,7065,7065,7065,7065,70-
11 apr 202465,2065,2065,2065,2065,20-
10 apr 202466,1866,1866,1866,1866,18-
09 apr 202466,4866,4866,4866,4866,48-
08 apr 202466,6666,6666,6666,6666,66-
05 apr 202466,1466,1466,1466,1466,14-
04 apr 202466,2266,2266,2266,2266,22-
03 apr 202467,0067,0067,0067,0067,00-
02 apr 202468,1068,1068,1068,1068,10-
28 mar 202467,8667,8667,8667,8667,86-
27 mar 202467,1467,1467,1467,1467,14-
26 mar 202466,4066,4066,4066,4066,40-
25 mar 202466,4866,4866,4866,4866,48-
22 mar 202467,4267,4267,4267,4267,42-
21 mar 202466,9866,9866,9866,9866,98-
20 mar 202466,6466,6466,6466,6466,64-
19 mar 202466,0866,0866,0866,0866,08-
18 mar 202465,9065,9065,9065,9065,90-
15 mar 202466,1266,1266,1266,1266,12-
14 mar 202467,8267,8267,8267,8267,82-
14 mar 20240.3 Dividendo
13 mar 202468,3068,3068,3068,3068,00-
12 mar 202468,0868,0868,0868,0867,78-
11 mar 202468,8068,8068,8068,8068,50-
08 mar 202468,2068,2068,2068,2067,90-
07 mar 202469,0069,0069,0069,0068,70-
06 mar 202467,8267,8267,8267,8267,52-
05 mar 202467,5467,5467,5467,5467,24-
04 mar 202466,7866,7866,7866,7866,49-
01 mar 202467,6267,6267,6267,6267,32-
29 feb 202466,6066,6066,6066,6066,31-
28 feb 202465,9865,9865,9865,9865,69-
27 feb 202465,9065,9065,9065,9065,61-
26 feb 202466,8466,8466,8466,8466,55-
23 feb 202466,3666,3666,3666,3666,07-
22 feb 202466,2266,2266,2266,2265,93-
21 feb 202465,4465,4465,4465,4465,15-
20 feb 202466,3866,3866,3866,3866,09-
19 feb 202466,5466,5466,5466,5466,25-
16 feb 202466,0466,0466,0466,0465,75-
15 feb 202465,7065,7065,7065,7065,41-
14 feb 202464,8864,8864,8864,8864,60-
13 feb 202463,4463,4463,4463,4463,16-
12 feb 202462,1062,1062,1062,1061,83-
09 feb 202461,2261,2261,2261,2260,95-
08 feb 202460,4260,4260,4260,4260,15-
07 feb 202460,9060,9060,9060,9060,63-
06 feb 202462,3462,3462,3462,3462,07-
05 feb 202462,5662,5662,5662,5662,29-
02 feb 202462,5062,5062,5062,5062,23-
01 feb 202462,0262,0262,0262,0261,75-
31 gen 202462,7662,7662,7662,7662,48-
30 gen 202463,6663,6663,6663,6663,38-
29 gen 202463,6463,6463,6463,6463,36-
26 gen 202464,2064,2064,2064,2063,92-
25 gen 202463,3063,3063,3063,3063,02-
24 gen 202463,7463,7463,7463,7463,46-
23 gen 202463,1063,1063,1063,1062,82-
22 gen 202461,6861,6861,6861,6861,41-
19 gen 202461,8661,8661,8661,8661,59-
18 gen 202461,5861,5861,5861,5861,31-
17 gen 202462,4462,4462,4462,4462,17-
16 gen 202462,4262,4262,4262,4262,15-
15 gen 202462,2262,2262,2262,2261,95-
12 gen 202460,8862,2260,8862,2261,9549
*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...