Italia markets close in 3 hours 1 minute

Symrise AG (SYIEF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
109,75-1,25 (-1,13%)
Alla chiusura: 10:22AM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 2024109,75109,75109,75109,75109,75-
21 mag 2024109,75109,75109,75109,75109,75-
20 mag 2024109,75109,75109,75109,75109,75-
17 mag 2024109,75109,75109,75109,75109,75-
16 mag 2024109,75109,75109,75109,75109,75200
16 mag 20241.198 Dividendo
15 mag 2024111,51111,51111,00111,00109,805.900
14 mag 2024110,25110,25108,81108,81107,64800
13 mag 2024111,50111,50111,50111,50110,30-
10 mag 2024111,50111,50111,50111,50110,30-
09 mag 2024111,50111,50111,50111,50110,30100
08 mag 2024111,85111,85111,85111,85110,64200
07 mag 2024113,28113,28113,28113,28112,06800
06 mag 2024107,14107,14107,14107,14105,98700
03 mag 2024108,00108,00108,00108,00106,83100
02 mag 2024107,50107,50107,50107,50106,34-
01 mag 2024107,50107,50107,50107,50106,34-
30 apr 2024105,30108,52105,30107,50106,34700
29 apr 2024107,25107,25107,25107,25106,09-
26 apr 2024107,25107,25107,25107,25106,09-
25 apr 2024107,25107,25107,25107,25106,09-
24 apr 2024107,25107,25107,25107,25106,09800
23 apr 2024108,74108,74108,74108,74107,57-
22 apr 2024108,74108,74108,74108,74107,57300
19 apr 2024112,05112,10112,05112,10110,89900
18 apr 2024110,00110,00108,18108,18107,011.300
17 apr 2024108,43108,43107,85107,85106,69400
16 apr 2024110,65110,65110,65110,65109,46-
15 apr 2024110,65110,65110,65110,65109,46200
12 apr 2024112,38112,38112,38112,38111,17400
11 apr 2024116,01116,01116,01116,01114,76-
10 apr 2024116,01116,01116,01116,01114,76-
09 apr 2024116,01116,01116,01116,01114,76-
08 apr 2024116,01116,01116,01116,01114,76500
05 apr 2024118,05118,05118,05118,05116,78-
04 apr 2024117,68118,05117,68118,05116,782.300
03 apr 2024120,06120,06120,06120,06118,764.200
02 apr 2024118,49118,49118,49118,49117,21200
01 apr 2024118,05118,05118,05118,05116,78200
28 mar 2024118,25118,25118,25118,25116,97-
27 mar 2024118,25118,25118,25118,25116,97500
26 mar 2024119,88119,88119,88119,88118,59-
25 mar 2024119,88119,88119,88119,88118,59-
22 mar 2024119,88119,88119,88119,88118,59-
21 mar 2024119,88119,88119,88119,88118,59200
20 mar 2024118,58118,58118,58118,58117,30200
19 mar 2024117,42118,15116,95118,15116,87900
18 mar 2024117,95117,95117,95117,95116,68100
15 mar 2024117,08117,08117,08117,08115,82600
14 mar 2024116,50116,50116,00116,41115,151.000
13 mar 2024114,20114,20114,20114,20112,97300
12 mar 2024104,90104,90104,90104,90103,77-
11 mar 2024104,90104,90104,90104,90103,77-
08 mar 2024104,90104,90104,90104,90103,77-
07 mar 2024104,90104,90104,90104,90103,77-
06 mar 2024104,90104,90104,90104,90103,77-
05 mar 2024104,90104,90104,90104,90103,77-
04 mar 2024104,80104,90104,80104,90103,77400
01 mar 2024103,05104,13103,05103,25102,142.100
29 feb 2024102,25102,25102,25102,25101,151.000
28 feb 2024105,00105,00105,00105,00103,87-
27 feb 2024105,00105,00105,00105,00103,87200
26 feb 2024106,60106,60106,60106,60105,45700
23 feb 2024104,00105,80104,00105,80104,66400
22 feb 2024104,90104,90104,90104,90103,77-
21 feb 2024104,90104,90104,90104,90103,77-
20 feb 2024104,90104,90104,90104,90103,77-
16 feb 2024104,90104,90104,90104,90103,77500
15 feb 2024104,00104,00104,00104,00102,88-
14 feb 2024104,00104,00104,00104,00102,88-
13 feb 2024104,00104,00104,00104,00102,88-
12 feb 2024104,00104,00104,00104,00102,88-
09 feb 2024104,00104,00104,00104,00102,88-
08 feb 2024104,00104,00104,00104,00102,88-
07 feb 2024104,00104,00104,00104,00102,88-
06 feb 2024104,00104,00104,00104,00102,881.000
05 feb 2024102,78102,78102,78102,78101,67-
02 feb 2024102,78102,78102,78102,78101,67-
01 feb 2024102,78102,78102,78102,78101,67-
31 gen 2024102,78102,78102,78102,78101,67-
30 gen 2024102,78102,78102,78102,78101,67300
29 gen 2024104,29104,29103,45103,45102,33600
26 gen 2024102,80102,80102,80102,80101,69100
25 gen 2024102,80102,80102,50102,80101,69600
24 gen 2024100,60100,60100,10100,1099,02400
23 gen 2024100,45100,45100,45100,4599,37300
22 gen 2024102,80102,80102,80102,80101,69700
19 gen 2024103,10103,10101,85101,85100,75600
18 gen 2024103,40103,40103,40103,40102,28-
17 gen 2024103,40103,40103,40103,40102,28200
16 gen 2024106,30106,30103,20103,20102,091.600
12 gen 2024108,25108,25108,25108,25107,08-
11 gen 2024108,25108,25108,25108,25107,08600
10 gen 2024107,30107,30107,30107,30106,14-
09 gen 2024107,30107,30107,30107,30106,14-
08 gen 2024107,30107,30107,30107,30106,14-
05 gen 2024107,30107,30107,30107,30106,14-
04 gen 2024107,30107,30107,30107,30106,14200
03 gen 2024108,85108,85108,85108,85107,68-
02 gen 2024108,85108,85108,85108,85107,68300
*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...