Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Sesa SPA | SES | Italien | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
131,40 | 130,20 | 133,70 | 131,00 |
SES Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 138,60 | 140,00 | 130,20 | 133,66 | 11.752 | -7,60 | -5,48% |
1 Monat | 128,20 | 140,00 | 120,50 | 131,77 | 13.629 | 2,80 | 2,18% |
3 Monate | 123,50 | 140,00 | 113,00 | 126,17 | 13.376 | 7,50 | 6,07% |
6 Monate | 146,60 | 156,20 | 113,00 | 134,81 | 18.970 | -15,60 | -10,64% |
1 Jahr | 152,80 | 192,60 | 113,00 | 154,82 | 22.339 | -21,80 | -14,27% |
3 Jahre | 35,20 | 192,60 | 27,75 | 97,98 | 26.520 | 95,80 | 272,16% |
5 Jahre | 24,65 | 192,60 | 21,80 | 80,25 | 21.370 | 106,35 | 431,44% |
SES 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
05 Aug 2022 | 131,00 | -5,40 | -3,96% | 136,40 | 138,00 | 130,70 | 18.409 |
04 Aug 2022 | 136,40 | 2,20 | 1,64% | 136,00 | 136,90 | 135,00 | 12.248 |
03 Aug 2022 | 134,20 | 0,80 | 0,6% | 131,50 | 134,80 | 131,50 | 6.896 |
02 Aug 2022 | 133,40 | -1,40 | -1,04% | 133,50 | 134,00 | 131,40 | 9.017 |
01 Aug 2022 | 134,80 | -3,10 | -2,25% | 138,60 | 140,00 | 134,70 | 12.188 |
29 Jul 2022 | 137,90 | 4,30 | 3,22% | 134,00 | 138,50 | 134,00 | 29.060 |
28 Jul 2022 | 133,60 | 0,70 | 0,53% | 134,70 | 136,00 | 131,10 | 9.550 |
27 Jul 2022 | 132,90 | 1,00 | 0,76% | 134,70 | 134,70 | 129,70 | 23.645 |
26 Jul 2022 | 131,90 | -4,00 | -2,94% | 134,90 | 135,60 | 131,30 | 10.587 |
25 Jul 2022 | 135,90 | -1,10 | -0,8% | 137,90 | 139,00 | 135,70 | 12.624 |
22 Jul 2022 | 137,00 | 2,90 | 2,16% | 133,10 | 137,70 | 133,10 | 8.381 |
21 Jul 2022 | 134,10 | -1,90 | -1,4% | 133,40 | 135,80 | 128,80 | 9.655 |
20 Jul 2022 | 136,00 | 0,80 | 0,59% | 135,30 | 136,70 | 133,30 | 11.072 |
19 Jul 2022 | 135,20 | 4,80 | 3,68% | 130,90 | 136,00 | 129,90 | 9.340 |
18 Jul 2022 | 130,40 | 1,80 | 1,4% | 129,10 | 131,20 | 128,30 | 10.422 |
15 Jul 2022 | 128,60 | 3,00 | 2,39% | 125,20 | 129,70 | 124,80 | 12.007 |
14 Jul 2022 | 125,60 | 1,10 | 0,88% | 124,10 | 125,80 | 122,70 | 9.967 |
13 Jul 2022 | 124,50 | 1,50 | 1,22% | 123,00 | 125,60 | 122,00 | 16.292 |
12 Jul 2022 | 123,00 | -4,90 | -3,83% | 125,50 | 125,70 | 120,50 | 28.627 |
11 Jul 2022 | 127,90 | -2,50 | -1,92% | 128,20 | 130,20 | 126,30 | 12.584 |
08 Jul 2022 | 130,40 | 2,40 | 1,88% | 128,00 | 130,50 | 127,50 | 11.748 |