Italia markets closed

Sword Group S.E. (SWP.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,65-1,15 (-3,51%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202432,9532,9531,6031,6531,658.483
27 giu 202433,4034,0032,8032,8032,804.911
26 giu 202433,5533,9533,0033,4033,408.118
25 giu 202433,8533,9033,4533,5533,553.045
24 giu 202433,4034,2032,8534,1534,155.682
21 giu 202434,4034,4033,1033,4033,404.255
20 giu 202433,7034,3533,6034,3534,353.261
19 giu 202434,4034,8033,8533,9533,953.415
18 giu 202434,8034,9034,0034,3034,304.843
17 giu 202434,9035,1534,0034,6034,606.890
14 giu 202436,3036,9035,0035,3535,3513.397
13 giu 202437,2037,2535,6536,4036,406.636
12 giu 202437,8537,8537,2037,2037,203.685
11 giu 202437,8538,4537,7537,9537,954.600
10 giu 202438,5038,5037,2037,7537,756.146
07 giu 202438,5038,8038,5038,5038,501.781
06 giu 202438,5538,7038,3538,5038,502.363
05 giu 202438,6038,7038,5038,5038,502.418
04 giu 202438,5538,7038,5038,5038,502.813
03 giu 202438,5538,8038,5038,5538,553.472
31 mag 202438,3538,8038,3538,5538,553.601
30 mag 202438,2538,6538,2538,4538,452.024
29 mag 202438,7038,7038,3038,4038,402.908
28 mag 202438,4538,8038,4038,8038,803.171
27 mag 202438,6038,8538,4038,5538,553.059
24 mag 202438,6038,6038,1038,5038,504.737
23 mag 202437,0538,8037,0538,5038,5013.691
22 mag 202436,7537,1536,4537,0037,003.828
21 mag 202436,2036,6536,0036,6536,652.938
20 mag 202436,4036,4536,1536,2036,202.260
17 mag 202436,5536,6036,1036,1036,102.631
16 mag 202436,3536,6036,0536,5036,503.769
15 mag 202436,8536,8536,3536,5536,552.302
14 mag 202436,7037,1036,4036,5036,508.399
13 mag 202435,6036,5535,6036,5536,554.456
10 mag 202435,9036,1035,6035,6035,607.370
09 mag 202436,1536,3535,6535,6535,653.381
08 mag 202436,0036,4036,0036,1536,152.595
07 mag 202436,1036,6035,9536,1536,154.821
06 mag 202435,0036,5034,8536,5036,5012.240
03 mag 202435,5035,5034,9534,9534,9510.247
02 mag 202435,7535,8535,0035,1035,1013.487
30 apr 202436,6036,7035,6035,8535,857.965
30 apr 20241.7 Dividendo
29 apr 202438,4538,8537,8537,8536,156.910
26 apr 202436,4038,3536,2038,3536,6316.226
25 apr 202436,1036,3535,6536,2034,575.731
24 apr 202435,4036,3535,3036,1034,488.506
23 apr 202435,2035,4035,1035,4033,8112.213
22 apr 202434,7035,3034,6035,1033,5210.618
19 apr 202434,9034,9034,4034,5533,004.187
18 apr 202434,9535,1034,7035,0033,434.409
17 apr 202435,4035,4034,8534,9033,333.642
16 apr 202435,5035,7535,2535,3533,763.385
15 apr 202436,2036,2035,5035,5533,954.511
12 apr 202436,3536,8036,2036,2034,572.498
11 apr 202436,2536,5536,0036,2534,627.308
10 apr 202436,4536,7535,9036,1534,536.540
09 apr 202436,9537,2536,2036,4534,817.652
08 apr 202436,6036,8536,4536,8535,192.925
05 apr 202436,9037,0036,4036,6034,964.724
04 apr 202437,1537,3536,9037,1035,433.291
03 apr 202436,7537,1536,5537,0535,394.165
02 apr 202437,6037,7536,6536,8535,199.210
28 mar 202437,6537,7037,4537,6535,966.225
27 mar 202437,4537,7037,4537,5535,867.999
26 mar 202437,4037,5037,0037,3035,622.241
25 mar 202436,8537,5036,8537,3035,622.054
22 mar 202436,8037,6036,8036,9535,294.094
21 mar 202436,8037,3036,4037,1035,438.649
20 mar 202436,5036,8036,2536,6034,962.369
19 mar 202437,6037,6036,6036,6034,964.031
18 mar 202437,5537,7037,4037,4535,774.925
15 mar 202437,0537,5537,0037,4535,772.501
14 mar 202437,5037,6037,0537,1535,484.337
13 mar 202437,3537,6037,0037,4035,724.022
12 mar 202437,1037,7036,8537,2535,583.227
11 mar 202436,9037,0036,4037,0035,347.225
08 mar 202437,9037,9036,8537,0035,3410.871
07 mar 202437,3038,2037,1037,3035,6217.797
06 mar 202435,9036,0035,7035,8034,192.640
05 mar 202436,3036,3035,6035,7034,106.951
04 mar 202435,7536,3535,7536,2034,572.299
01 mar 202436,1036,1035,7035,8534,241.186
29 feb 202435,7036,1035,5036,0034,384.260
28 feb 202436,4536,8035,8035,8034,196.788
27 feb 202436,4036,7036,0536,5534,913.618
26 feb 202436,8536,9036,3536,4534,812.595
23 feb 202437,0037,2036,3536,9535,295.432
22 feb 202436,1536,9536,1036,6535,006.783
21 feb 202436,1536,1535,7036,0534,432.975
20 feb 202435,7036,2035,5036,2034,575.834
19 feb 202435,5035,9535,4035,9534,343.555
16 feb 202435,9036,0035,3035,6534,055.108
15 feb 202435,9036,1535,5035,7034,101.897
14 feb 202435,2035,9535,1035,9034,293.667
13 feb 202435,8035,8035,0535,2533,676.719
12 feb 202435,2036,2035,2035,9034,296.735
09 feb 202436,2536,2535,2535,3033,7110.469
08 feb 202435,6536,5035,4536,2534,6210.588
*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...