Italia markets open in 1 hour 29 minutes

Signet Jewelers Ltd (SZ2.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
82,10-1,08 (-1,30%)
Alla chiusura: 08:21PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202483,3684,0681,9482,1082,10-
27 giu 202482,1483,1881,3283,1883,18-
26 giu 202481,1482,7281,0881,9481,94-
25 giu 202483,4683,4881,4081,4081,40-
24 giu 202483,7283,8883,1283,6483,64-
21 giu 202485,8286,0481,7883,0883,08-
20 giu 202484,9486,8884,9486,8886,88-
19 giu 202484,8484,9484,7284,7484,74-
18 giu 202485,1285,2084,3284,8484,84-
17 giu 202481,4885,2280,5485,0885,08-
14 giu 202486,9886,9881,5281,9281,92-
13 giu 2024100,75100,7584,8284,8284,82-
12 giu 202498,38100,1098,36100,00100,00-
11 giu 202496,2098,4095,0697,8297,82-
10 giu 202498,2498,2495,8496,3296,32-
07 giu 202498,1098,3697,7297,8497,84-
06 giu 202497,0698,1697,0697,9497,94-
05 giu 202498,9499,2297,3898,3298,32-
04 giu 202499,3099,7898,3099,1299,12-
03 giu 2024101,10102,7599,66100,20100,20-
31 mag 202497,8499,1697,4699,1699,16-
30 mag 202495,8299,2695,6099,2699,26-
29 mag 202496,0297,8095,7497,8097,80-
28 mag 202494,5496,5494,5295,6895,68-
27 mag 202494,6494,7694,4694,7694,76-
24 mag 202493,8496,2693,5895,6695,66-
23 mag 202491,5494,0691,4493,1493,14-
22 mag 202492,0292,1291,0491,6691,66-
21 mag 202490,3692,6290,2692,6292,62-
20 mag 202490,9091,5690,0690,6290,62-
17 mag 202493,3893,5491,8092,1092,10-
16 mag 202494,0294,1093,0493,0493,04-
15 mag 202493,5294,1293,0693,2493,24-
14 mag 202492,2094,3492,1692,4692,46-
13 mag 202490,0094,1089,9492,7092,70-
10 mag 202489,2889,3288,4688,7088,70-
09 mag 202487,9889,4087,9688,4888,48-
08 mag 202490,1290,1687,4287,7687,76-
07 mag 202490,2891,7890,2691,5491,54-
06 mag 202487,7490,9287,7489,8089,80-
03 mag 202491,2491,3687,4288,4088,40-
02 mag 202489,7091,7889,7091,5091,50-
30 apr 202495,3895,4093,0293,2093,20-
29 apr 202495,1895,3094,1694,4694,46-
26 apr 202493,0295,1892,8694,4894,48-
25 apr 202491,6092,1088,9692,1092,10-
25 apr 20240.29 Dividendo
24 apr 202494,5894,6491,9691,9691,67-
23 apr 202493,9094,7093,6294,3894,08-
22 apr 202489,8294,2889,7694,2893,98-
19 apr 202487,9089,5887,5689,5889,30-
18 apr 202490,5291,4689,3889,3889,10-
17 apr 202491,3692,3490,9890,9890,69-
16 apr 202489,5090,1488,1490,0889,80-
15 apr 202490,2091,5489,6289,6489,36-
12 apr 202493,0293,4889,9690,3090,02-
11 apr 202493,6293,9691,3291,4091,11-
10 apr 202494,1494,3493,4293,4293,13-
09 apr 202496,0296,4693,3894,2693,96-
08 apr 202493,8296,3893,8296,1095,80-
05 apr 202498,0098,1494,9694,9694,66-
04 apr 202496,44100,3596,4298,7898,47-
03 apr 202488,1097,9488,1096,8496,53-
02 apr 202491,9292,0287,3887,6287,34-
28 mar 202491,8092,4091,6092,0091,71-
27 mar 202490,8092,2090,7091,7091,41-
26 mar 202487,7090,4087,7090,0089,72-
25 mar 202484,1087,5084,0087,4087,12-
22 mar 202483,0084,9082,8084,9084,63-
21 mar 202483,0083,3081,9082,5082,24-
20 mar 202494,3094,5083,1083,5083,24-
19 mar 202492,3094,5092,2094,0093,70-
18 mar 202491,9092,9091,7092,0091,71-
15 mar 202490,1091,5090,1090,6090,31-
14 mar 202490,5090,8089,3089,3089,02-
13 mar 202488,8091,1088,7090,6090,31-
12 mar 202487,9089,9087,7089,3089,02-
11 mar 202488,5089,0086,8087,5087,22-
08 mar 202488,7089,7088,4089,0088,72-
07 mar 202487,4088,7087,1088,4088,12-
06 mar 202490,7090,8087,0087,2086,93-
05 mar 202491,3092,0090,5090,5090,21-
04 mar 202493,5094,0091,8091,8091,51-
01 mar 202494,3094,9092,8093,8093,50-
29 feb 202494,9095,0093,6093,9093,60-
28 feb 202498,3098,3092,8094,7094,40-
27 feb 202497,0098,5097,0098,4098,09-
26 feb 202498,2098,2096,9098,1097,79-
23 feb 202497,50100,4097,3099,1098,79-
22 feb 202496,1097,6096,1097,3096,99-
21 feb 202499,4099,4095,6096,2095,90-
20 feb 202497,6099,4096,0099,0098,69-
19 feb 202497,8098,0097,7097,8097,49-
16 feb 202498,8098,8097,0097,9097,59-
15 feb 202497,8099,3097,8098,7098,39-
14 feb 202495,8098,7095,8097,6097,29-
13 feb 202498,3098,3092,7095,5095,20-
12 feb 202495,2098,9095,2098,9098,59-
09 feb 202493,7095,7093,0095,7095,40-
08 feb 202491,4094,0091,3093,9093,60-
*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...