Italia markets open in 4 hours 40 minutes

Suzuki Motor Corporation (SZKMY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,58-0,76 (-1,61%)
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 202447,9647,9645,2146,5846,5874.200
06 mag 202446,2048,2646,2047,3447,3427.100
03 mag 202446,4046,8346,0046,4446,4415.300
02 mag 202448,0648,0645,4645,6845,6831.600
01 mag 202446,0246,4445,6245,8245,826.800
30 apr 202448,1148,1145,5846,3346,3317.700
29 apr 202445,5748,4145,5746,9046,9030.400
26 apr 202444,5746,9944,5746,9346,9365.800
25 apr 202444,3046,0544,3046,0546,058.000
24 apr 202446,6248,0345,2046,4646,4614.200
23 apr 202446,9846,9844,2145,9445,9415.500
22 apr 202444,2446,7744,2445,6745,6710.200
19 apr 202443,4045,4643,4044,6144,6110.900
18 apr 202444,4845,5143,9645,2145,2112.600
17 apr 202444,4847,2444,4845,6845,6829.800
16 apr 202446,3847,7844,9846,2946,2915.300
15 apr 202447,8148,3746,3747,1047,1014.000
12 apr 202447,7449,1346,2247,2247,229.500
11 apr 202447,4948,9446,0547,8047,808.200
10 apr 202448,1249,5746,6747,5847,5817.800
09 apr 202446,7449,6046,7348,1948,1918.200
08 apr 202447,0649,0047,0648,0948,0917.600
05 apr 202446,2746,7046,2746,5846,5817.500
04 apr 202445,2047,0045,2045,9845,9815.000
03 apr 202445,3547,1844,4146,3546,3511.300
02 apr 202447,4847,4845,9646,8046,8012.100
02 apr 20244:1 Frazionamento azionario
01 apr 202447,7947,7934,1945,9945,999.600
28 mar 202446,8346,8336,5045,7445,748.400
27 mar 202446,0046,9946,0046,1046,1012.000
26 mar 202443,8345,0443,8344,6044,609.600
25 mar 202443,3244,9943,3244,7644,7615.600
22 mar 202444,9545,9344,5045,0445,0417.200
21 mar 202442,6343,9342,6343,5843,5812.400
20 mar 202442,2442,9242,0142,7142,7118.800
19 mar 202440,9043,0340,9042,4742,4721.200
18 mar 202441,5842,6741,5842,1242,1217.600
15 mar 202440,4742,0840,4741,4241,4210.000
14 mar 202441,0642,6241,0641,4041,4015.600
13 mar 202442,5042,8840,3641,5241,527.200
12 mar 202440,9943,2440,9941,9841,9813.200
11 mar 202442,1342,1341,1442,1242,1214.400
08 mar 202441,3443,4441,3442,0742,0780.000
07 mar 202443,2743,6442,0542,7442,7439.200
06 mar 202442,9345,3042,9344,3344,3310.800
05 mar 202442,4945,0342,4944,0144,0114.000
04 mar 202442,1745,7242,1744,0544,0512.400
01 mar 202442,7245,1642,7244,1144,1120.400
29 feb 202443,2544,0042,5743,6243,6228.400
28 feb 202442,0043,6142,0043,2543,258.400
27 feb 202442,5644,6942,5644,0344,0337.200
26 feb 202444,5044,9444,5044,6044,6046.000
23 feb 202445,3945,3942,8644,3144,3110.000
22 feb 202442,6345,6342,6344,3944,3912.400
21 feb 202444,2044,2041,8843,3543,3510.000
20 feb 202442,4444,6342,4443,8043,808.400
16 feb 202443,0644,7543,0644,5944,5916.800
15 feb 202443,9344,9842,8844,3244,3219.600
14 feb 202444,6344,6342,9944,2244,2214.400
13 feb 202445,8145,8143,8543,9843,9816.000
12 feb 202445,9445,9442,9444,9044,9016.400
09 feb 202445,0345,0343,1144,5344,5373.600
08 feb 202446,8646,8645,0045,5145,5122.000
07 feb 202447,6348,1946,2547,8047,8025.200
06 feb 202446,9347,8746,9347,7247,7218.400
05 feb 202449,1349,1346,9347,6347,6318.000
02 feb 202446,6347,4946,6347,4047,4022.000
01 feb 202446,2447,1346,2446,8846,8828.000
31 gen 202446,0646,0644,3144,7244,7218.800
30 gen 202444,9744,9744,1044,6444,6455.600
29 gen 202443,1444,0843,1443,9643,9619.600
26 gen 202441,1943,3341,1943,3343,3321.600
25 gen 202442,0043,9942,0043,4043,4022.800
24 gen 202444,9144,9144,0544,2544,25192.400
23 gen 202442,6344,3842,6344,0744,07100.000
22 gen 202444,6844,6843,8544,3844,3820.800
19 gen 202443,3044,3543,3044,3544,3514.800
18 gen 202443,9944,6343,9644,6144,6114.000
17 gen 202442,2544,0242,2543,6943,6910.000
16 gen 202444,3644,7144,2444,3544,3528.800
12 gen 202444,5845,0144,1644,5344,5316.400
11 gen 202442,5644,0642,5643,8143,8118.400
10 gen 202441,6342,8141,6342,5442,5421.200
09 gen 202442,2442,2441,7641,9341,939.200
08 gen 202441,2543,3840,5042,4342,4324.000
05 gen 202440,3843,1340,3842,7042,709.600
04 gen 202441,1941,8141,1941,8141,8116.000
03 gen 202440,6943,0440,6941,9641,968.000
02 gen 202443,4643,4641,1341,6441,6416.000
29 dic 202341,2544,0041,1942,5942,5912.400
28 dic 202341,3143,7441,3143,1943,198.000
27 dic 202343,2143,2141,0041,4741,4716.400
26 dic 202342,5042,5041,7142,5042,5020.000
22 dic 202342,0043,7242,0043,2143,2133.600
21 dic 202340,0642,8140,0641,3441,3416.800
20 dic 202341,1342,1040,5040,5040,5024.400
19 dic 202337,5039,3537,5039,0339,0330.800
18 dic 202337,9239,6937,6939,0339,0329.200
15 dic 202338,6539,1038,5638,7238,7255.600
14 dic 202337,1339,1337,1338,5938,5950.000
*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...