Italia markets open in 3 hours 33 minutes

Sika AG (SXYAY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,15+0,26 (+0,87%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202430,0730,3330,0230,1530,1554.700
06 mag 202429,8229,8929,7329,8929,8935.600
03 mag 202429,8729,9829,7029,8129,8142.400
02 mag 202428,8029,0428,6128,9628,96154.000
01 mag 202428,3028,9128,2928,4428,4426.500
30 apr 202428,8028,9828,5328,5328,5342.600
29 apr 202429,1429,1428,8928,9928,9984.400
26 apr 202428,8528,9428,7228,8828,8858.100
25 apr 202427,8028,2027,6328,1828,1839.800
24 apr 202428,4328,4728,2728,4028,4037.800
23 apr 202428,4228,5228,2028,3328,3346.800
22 apr 202428,2628,4728,1428,3028,30237.400
19 apr 202428,1128,1727,9627,9827,9850.100
18 apr 202428,3628,6228,3628,4228,4257.500
17 apr 202428,4728,4928,2828,4128,4149.100
16 apr 202428,6428,7628,5828,6728,6749.200
15 apr 202428,9829,0028,5228,5228,5239.000
12 apr 202428,7928,9428,5928,6628,6640.900
11 apr 202429,3329,6029,2029,5629,5664.700
10 apr 202428,4629,0228,4628,9828,9843.000
09 apr 202429,6329,6329,3829,5029,5046.800
08 apr 202429,4329,4629,3629,4229,4224.800
05 apr 202429,2629,4729,2529,4229,4245.100
04 apr 202429,5629,7129,2529,3829,3865.300
03 apr 202428,8929,2228,8929,1229,1244.200
02 apr 202429,1429,2128,7628,8128,8142.700
01 apr 202430,0930,2029,5529,6029,6037.800
01 apr 20240.37 Dividendo
28 mar 202429,2230,1429,2230,0129,6442.800
27 mar 202429,1929,7029,1629,7029,3336.100
26 mar 202429,5729,9529,5729,7329,3648.000
25 mar 202429,8029,8829,6629,6729,3055.300
22 mar 202429,9730,1529,9530,0729,7035.000
21 mar 202430,1430,3430,1230,1229,7538.900
20 mar 202430,0030,2929,8530,2829,9136.600
19 mar 202429,5729,7029,5129,6729,3045.500
18 mar 202429,7529,8529,6929,8329,4645.000
15 mar 202429,9930,0929,7329,8229,4555.100
14 mar 202430,1230,1529,8930,0729,7053.800
13 mar 202430,1130,3430,0530,2929,9237.300
12 mar 202429,7830,2029,6230,1729,8056.500
11 mar 202429,7729,8229,4729,7129,3453.100
08 mar 202430,2330,2329,9029,9029,5338.100
07 mar 202429,5329,8629,5329,8129,4465.400
06 mar 202428,9529,0828,8929,0528,6957.300
05 mar 202428,6728,7828,5328,6228,2795.100
04 mar 202428,7429,0828,6929,0728,7165.100
01 mar 202428,9829,3128,8429,2928,9340.000
29 feb 202429,0129,0828,7728,9528,5967.400
28 feb 202428,5528,8528,5328,8328,4752.300
27 feb 202429,0329,2128,9729,1128,7550.700
26 feb 202429,1329,1828,9029,0428,6854.800
23 feb 202429,2229,4429,1429,3228,9638.400
22 feb 202429,0729,1728,9029,0528,6963.600
21 feb 202429,1829,4029,1429,3829,02148.000
20 feb 202428,9529,0628,8828,9528,5947.800
16 feb 202429,0529,1628,6628,6728,3233.500
15 feb 202427,9228,2527,9028,2527,9053.700
14 feb 202427,3927,7027,3527,6527,3173.300
13 feb 202427,1327,3126,8927,0026,6790.200
12 feb 202427,8528,0727,8327,9927,6456.600
09 feb 202427,3327,3427,1727,3326,9938.500
08 feb 202427,2927,3127,1127,2526,9159.000
07 feb 202427,5527,6127,3727,4727,1379.800
06 feb 202427,2227,4127,2027,4027,0648.400
05 feb 202427,3527,4327,1627,4127,0756.500
02 feb 202427,6127,6327,4527,6127,2745.200
01 feb 202427,7528,0827,7028,0727,7256.400
31 gen 202427,9428,0827,6127,7027,3657.400
30 gen 202427,8327,8327,6527,8127,4789.700
29 gen 202427,8228,0027,7428,0027,6590.300
26 gen 202428,0828,0827,8827,8827,5457.800
25 gen 202427,4127,4627,3027,3827,0438.700
24 gen 202427,4327,4327,0927,0926,7641.800
23 gen 202427,0727,0826,8426,9826,6553.300
22 gen 202426,6426,7626,5626,6226,2942.800
19 gen 202426,6426,9426,5926,9426,6142.800
18 gen 202426,8826,9226,7226,9226,5954.500
17 gen 202426,9427,1526,8927,0826,7551.700
16 gen 202427,6827,8527,5627,6127,2755.100
12 gen 202428,4928,5428,2328,3227,9738.200
11 gen 202428,3328,3327,9128,2627,9259.500
10 gen 202428,5528,8028,4228,6928,3487.700
09 gen 202429,8629,9229,5429,7629,3951.600
08 gen 202429,9630,2229,9630,2229,8574.800
05 gen 202429,8130,2529,7730,0529,6841.000
04 gen 202430,0830,3030,0630,1529,7852.400
03 gen 202430,2030,4930,0330,4330,05104.600
02 gen 202432,4532,4531,7232,0531,6594.000
29 dic 202332,4132,6932,4132,6332,2335.400
28 dic 202332,4332,5732,1432,1431,7439.500
27 dic 202331,9732,5331,9432,4532,0598.900
26 dic 202331,7532,1031,6832,0431,6464.500
22 dic 202331,7731,8231,5831,7431,3559.600
21 dic 202331,6531,7731,4731,7731,3848.400
20 dic 202331,4831,5331,0031,0030,6248.900
19 dic 202331,3131,5031,2831,4231,0344.500
18 dic 202330,9931,0130,6730,8230,44749.000
15 dic 202331,3031,5831,2331,2730,881.136.500
14 dic 202330,9831,4130,8131,1730,791.205.800
*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...