Italia markets closed

Sodexo S.A. (SW.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
79,48-0,76 (-0,95%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202480,2280,4679,3079,4879,48156.026
27 mar 202480,3880,6679,9280,2480,24115.679
26 mar 202479,3680,5678,9880,2280,22187.401
25 mar 202478,6679,5278,6679,3879,38144.462
22 mar 202478,6078,7478,2478,6878,68146.193
21 mar 202478,5878,9077,7478,6478,64143.931
20 mar 202478,1278,5878,0078,1278,12233.419
19 mar 202477,7278,2077,3078,2078,20148.984
18 mar 202477,6878,0077,2877,6277,62151.163
15 mar 202478,6878,8077,7677,7677,76479.687
14 mar 202478,4079,2678,4078,9478,94253.933
13 mar 202477,3078,3877,2278,3278,32268.996
12 mar 202476,6277,5076,0077,1877,18271.108
11 mar 202476,5077,1076,4876,5276,52205.271
08 mar 202476,3076,8076,0076,8076,80169.916
07 mar 202476,2077,0876,2076,3676,36170.376
06 mar 202476,5477,0076,2076,2276,22218.085
05 mar 202475,8476,7275,7476,5276,52336.842
04 mar 202474,6675,9474,5675,9475,94322.665
01 mar 202474,0075,5274,0075,0075,00251.841
29 feb 202472,8074,0872,4073,7073,70368.419
28 feb 202473,7674,1071,9472,6472,64388.041
27 feb 202473,9273,9273,0273,4673,46210.555
26 feb 202473,5874,3873,4873,9873,98190.930
23 feb 202474,2274,4673,3873,6073,60276.910
22 feb 202475,0075,3274,0274,2074,20267.134
21 feb 202475,5075,6274,3674,8674,86267.470
20 feb 202475,5075,8074,9075,6675,66197.771
19 feb 202476,5076,5275,3075,7075,70221.069
16 feb 202477,4077,5076,2676,4676,46192.999
15 feb 202477,8878,0876,8077,1277,12187.164
14 feb 202477,4678,6477,1677,6277,62171.245
13 feb 202477,5277,7276,6677,5877,58175.282
12 feb 202478,2078,3477,5477,6677,66221.287
09 feb 202478,0278,6877,6878,1278,12164.745
08 feb 202477,0278,3677,0278,0078,00358.220
07 feb 202477,3878,0877,0277,0277,02272.381
06 feb 202477,5478,3477,3277,3877,38471.424
05 feb 202475,9077,7475,4677,4877,48332.879
02 feb 202475,2876,7474,9275,9675,96383.249
01 feb 202478,6079,4474,3274,3274,32626.725
31 gen 202476,0376,2575,1276,1076,10609.219
30 gen 202475,3776,0375,1975,8175,81458.543
29 gen 202474,1476,1074,1075,3775,37428.582
26 gen 202473,0174,5072,6174,2874,28266.096
25 gen 202473,4873,4872,6773,0473,04407.156
24 gen 202474,1074,1472,9073,4473,44436.084
23 gen 202476,0376,0673,8474,0374,03426.297
22 gen 202474,3575,9274,2175,6675,66213.393
19 gen 202475,6675,8874,8375,1275,12294.798
18 gen 202475,5575,9575,2375,5275,52223.823
17 gen 202475,5575,9575,0175,8875,88281.356
16 gen 202476,2576,6875,8576,6876,68249.268
15 gen 202476,3976,5776,0676,4376,43211.661
12 gen 202475,6376,1775,3075,3775,37309.969
11 gen 202475,5276,3275,2375,5275,52344.707
10 gen 202474,9075,8174,9075,5575,55372.473
09 gen 202475,3775,3774,8674,9474,94228.131
08 gen 202474,6475,3773,7475,3775,37197.193
05 gen 202474,3275,1572,7174,9074,90392.197
04 gen 202473,0874,6173,0874,3974,39398.266
03 gen 202473,0173,3472,7573,1273,12438.482
02 gen 202472,8373,5572,7572,7572,75204.835
29 dic 202372,1472,7572,0372,4872,48141.652
28 dic 202371,9572,7971,9572,4072,40268.188
27 dic 202371,5771,9171,1271,8871,88130.385
22 dic 202371,4371,8471,1171,6271,62231.443
21 dic 202370,7771,3070,3171,3071,30266.758
20 dic 202369,6070,9969,0170,9970,99367.401
20 dic 20233.1 Dividendo
19 dic 202372,2773,5971,0971,3668,26324.492
18 dic 202371,8472,1971,4671,8768,74146.007
15 dic 202372,3572,7071,4471,8868,76519.033
14 dic 202372,8373,7071,3072,2969,15368.765
13 dic 202373,1573,5272,4372,5969,44217.364
12 dic 202372,9473,4172,7473,0469,87169.783
11 dic 202372,7972,9472,0572,9469,77160.936
08 dic 202372,6774,0671,8772,7969,63367.077
07 dic 202373,9574,4673,1273,7070,50270.206
06 dic 202374,5775,2373,8473,9570,74243.463
05 dic 202372,6174,5772,4674,4371,19306.839
04 dic 202371,9173,2371,8572,8669,70214.376
01 dic 202371,8972,3371,4471,9268,80192.219
30 nov 202372,3072,3071,4371,5968,48511.838
29 nov 202373,4173,4172,2772,2769,13187.320
28 nov 202373,2673,6372,7973,4870,29203.121
27 nov 202374,0374,3973,1273,2670,08145.744
24 nov 202374,2174,5773,8173,9270,71124.659
23 nov 202373,7475,0173,7474,5071,26135.052
22 nov 202373,6374,2473,5573,9270,71156.535
21 nov 202373,1973,8173,0473,6370,43138.625
20 nov 202373,5573,6672,7473,3770,18169.983
17 nov 202374,1474,1472,7973,7470,53291.010
16 nov 202373,7074,0373,3074,0370,81308.817
15 nov 202373,1273,7072,6773,6670,46367.572
14 nov 202373,4873,6672,8373,0869,91319.475
13 nov 202372,8673,9572,7073,4470,25291.519
10 nov 202372,5472,9472,3272,6169,45155.917
09 nov 202371,8972,7971,8972,6169,45175.475
08 nov 202371,0272,3670,9371,9468,81225.072
*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...