Italia markets close in 2 hours 46 minutes
FTSE MIB
34.000,80 +371,59 (+1,10%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,73 +0,62 (+0,79%) Bitcoin EUR
59.166,62 +53,75 (+0,09%)
Seven & i Holdings Co., Ltd. (SVNDF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:58PM EDT
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 |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | 8.800 |
| 01 mag 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | 500 |
| 30 apr 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 29 apr 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 26 apr 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 25 apr 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | 300 |
| 24 apr 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | 3.900 |
| 23 apr 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
| 22 apr 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
| 19 apr 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | 2.200 |
| 18 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 17 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 16 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 15 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 100 |
| 12 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 11 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 500 |
| 10 apr 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | 300 |
| 09 apr 2024 | 14,87 | 14,87 | 14,59 | 14,59 | 14,59 | 700 |
| 08 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 05 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 04 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 03 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 30.000 |
| 02 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 600 |
| 01 apr 2024 | 14,05 | 14,14 | 14,05 | 14,14 | 14,14 | 700 |
| 28 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 27 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 26 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 25 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 22 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | 700 |
| 21 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 20 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 19 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 18 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | 1.100 |
| 15 mar 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 14 mar 2024 | 14,06 | 14,69 | 14,06 | 14,69 | 14,69 | 2.200 |
| 13 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 12 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 11 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 08 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 07 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 06 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 05 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 04 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 01 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | 200 |
| 29 feb 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
| 28 feb 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | 100 |
| 28 feb 2024 | 0.125 Dividendo | |||||
| 28 feb 2024 | 3:1 Frazionamento azionario | |||||
| 27 feb 2024 | 14,00 | 14,12 | 6,67 | 14,12 | 13,99 | 11.400 |
| 26 feb 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,12 | 300 |
| 23 feb 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,57 | - |
| 22 feb 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,57 | - |
| 21 feb 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,57 | - |
| 20 feb 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,57 | 600 |
| 16 feb 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,66 | 45.000 |
| 15 feb 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,66 | - |
| 14 feb 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,66 | - |
| 13 feb 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,66 | - |
| 12 feb 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,66 | - |
| 09 feb 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,66 | 9.000 |
| 08 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 12,98 | - |
| 07 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 12,98 | - |
| 06 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 12,98 | - |
| 05 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 12,98 | - |
| 02 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 12,98 | - |
| 01 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 12,98 | - |
| 31 gen 2024 | 13,12 | 13,12 | 13,10 | 13,10 | 12,98 | 2.700 |
| 30 gen 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 12,97 | 600 |
| 29 gen 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,72 | 1.800 |
| 26 gen 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,72 | - |
| 25 gen 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,72 | 1.800 |
| 24 gen 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,72 | - |
| 23 gen 2024 | 12,78 | 12,83 | 12,53 | 12,83 | 12,72 | 3.000 |
| 22 gen 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,61 | - |
| 19 gen 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,61 | - |
| 18 gen 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,61 | 9.300 |
| 17 gen 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 16 gen 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 12 gen 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | 30.000 |
| 11 gen 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 10 gen 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 09 gen 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 08 gen 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 05 gen 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | 100.500 |
| 04 gen 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 03 gen 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 02 gen 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 29 dic 2023 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 28 dic 2023 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 27 dic 2023 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 26 dic 2023 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | 15.000 |
| 22 dic 2023 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 21 dic 2023 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 20 dic 2023 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 19 dic 2023 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 18 dic 2023 | 12,60 | 12,60 | 12,38 | 12,38 | 12,27 | 11.100 |
| 15 dic 2023 | 13,44 | 13,44 | 13,44 | 13,44 | 13,32 | - |
| 14 dic 2023 | 13,44 | 13,44 | 13,44 | 13,44 | 13,32 | 11.700 |
| 13 dic 2023 | 13,28 | 13,28 | 13,28 | 13,28 | 13,16 | - |
| 12 dic 2023 | 13,28 | 13,28 | 13,28 | 13,28 | 13,16 | - |
| *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.