Italia markets close in 3 hours 45 minutes

Swire Pacific Ltd (SWI.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,01+0,07 (+0,82%)
In data: 10:32AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20248,038,038,018,018,01-
31 mag 20248,068,067,957,957,95-
30 mag 20248,018,017,937,937,93-
29 mag 20248,088,128,088,128,12-
28 mag 20248,028,058,028,058,05-
27 mag 20248,108,148,108,148,14-
24 mag 20248,088,108,088,108,10-
23 mag 20248,238,318,238,238,23237
22 mag 20248,358,368,358,368,36-
21 mag 20248,158,168,158,168,16-
20 mag 20248,268,268,268,268,26-
17 mag 20248,068,068,028,028,02-
16 mag 20248,158,228,158,228,222.000
15 mag 20248,158,158,158,158,15-
14 mag 20248,158,188,158,188,18-
13 mag 20248,158,228,158,228,22-
10 mag 20248,168,198,168,198,19-
09 mag 20248,028,028,028,028,02-
08 mag 20247,937,937,807,817,81-
07 mag 20248,148,148,148,148,14-
06 mag 20248,098,108,098,108,10-
03 mag 20247,938,067,938,068,06-
02 mag 20247,827,827,807,807,80-
30 apr 20247,847,887,847,857,85-
29 apr 20247,767,767,767,767,76-
26 apr 20247,687,727,687,727,72-
25 apr 20247,517,517,497,497,49-
24 apr 20247,457,457,457,457,45-
23 apr 20247,307,307,307,307,30-
22 apr 20247,367,457,307,307,30256
19 apr 20247,267,307,247,307,30-
18 apr 20247,277,277,207,207,20-
17 apr 20247,227,227,207,207,20-
16 apr 20247,207,207,177,177,17-
15 apr 20247,257,257,247,247,24-
12 apr 20247,187,187,187,187,18-
11 apr 20247,287,287,267,267,26-
10 apr 20247,407,407,367,367,36-
10 apr 20242 Dividendo
09 apr 20247,587,587,577,575,57-
08 apr 20247,517,537,517,535,54-
05 apr 20247,517,537,517,535,54-
04 apr 20247,577,577,577,575,57-
03 apr 20247,627,627,627,625,61-
02 apr 20247,647,687,647,685,65-
28 mar 20247,627,627,617,615,60-
27 mar 20247,577,577,557,555,56-
26 mar 20247,537,537,537,535,54-
25 mar 20247,437,437,437,435,46-
22 mar 20247,407,437,407,435,47-
21 mar 20247,477,497,477,495,51-
20 mar 20247,457,457,457,455,48-
19 mar 20247,597,617,597,615,60-
18 mar 20247,437,437,407,405,45-
15 mar 20247,737,767,737,765,71-
14 mar 20247,817,817,807,805,74-
13 mar 20247,757,767,757,765,71-
12 mar 20247,457,507,457,505,52-
11 mar 20247,457,457,397,435,47-
08 mar 20247,407,417,407,415,45-
07 mar 20247,327,417,327,415,45-
06 mar 20247,207,207,207,205,30-
05 mar 20247,327,347,327,345,40-
04 mar 20247,227,267,227,265,34-
01 mar 20247,437,437,397,395,44-
29 feb 20247,647,647,547,545,55-
28 feb 20247,557,557,557,555,55-
27 feb 20247,437,477,437,475,49-
26 feb 20247,457,457,417,415,45-
23 feb 20247,517,517,517,515,53-
22 feb 20247,517,527,517,525,53-
21 feb 20247,497,497,477,475,50-
20 feb 20247,547,547,457,455,4888
19 feb 20247,487,487,477,475,50-
16 feb 20247,497,497,457,455,49-
15 feb 20247,267,267,267,265,34-
14 feb 20247,267,267,267,265,34-
13 feb 20247,207,207,207,205,30-
12 feb 20247,217,217,217,215,31-
09 feb 20247,167,227,167,225,31-
08 feb 20247,317,317,287,285,36-
07 feb 20247,327,327,287,285,36-
06 feb 20247,287,287,267,265,34-
05 feb 20247,187,327,187,325,39500
02 feb 20247,147,147,147,145,25-
01 feb 20247,187,207,187,205,30-
31 gen 20247,107,107,097,095,21-
30 gen 20247,017,037,017,035,18-
29 gen 20247,317,317,317,315,38-
26 gen 20247,367,577,327,325,39880
25 gen 20247,247,247,207,205,30-
24 gen 20247,197,257,197,255,34-
23 gen 20247,137,137,097,095,21-
22 gen 20247,147,147,117,115,23-
19 gen 20247,277,277,277,275,35-
18 gen 20247,247,247,247,245,33-
17 gen 20247,227,227,227,225,31-
16 gen 20247,407,407,407,405,45-
15 gen 20247,377,377,377,375,42-
12 gen 20247,377,377,377,375,42-
*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...