기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Sesa SPA | SES | 이탈리아 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
98.95 | 98.60 | 100.40 | 99.00 | 98.30 |
SES Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 97.60 | 100.40 | 96.75 | 98.89 | 16,316 | 1.40 | 1.43% |
1개월 | 98.35 | 101.60 | 95.60 | 99.07 | 15,392 | 0.65 | 0.66% |
3개월 | 123.30 | 124.40 | 95.60 | 105.24 | 20,874 | -24.30 | -19.71% |
6개월 | 100.00 | 127.40 | 95.60 | 109.68 | 19,128 | -1.00 | -1.00% |
1년 | 111.70 | 127.40 | 91.00 | 107.30 | 17,737 | -12.70 | -11.37% |
3년 | 115.80 | 192.60 | 91.00 | 130.78 | 19,175 | -16.80 | -14.51% |
5년 | 27.40 | 192.60 | 24.55 | 98.75 | 22,677 | 71.60 | 261.31% |
SES 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 99.35 | 0.85 | 0.86% | 98.95 | 100.40 | 98.60 | 10,635 |
03 5월(5) 2024 | 98.50 | -0.10 | -0.10% | 100.30 | 100.30 | 97.80 | 14,343 |
01 5월(5) 2024 | 98.60 | -1.20 | -1.20% | 100.10 | 100.40 | 97.60 | 19,825 |
30 4월(4) 2024 | 99.80 | 2.05 | 2.10% | 98.40 | 100.00 | 98.00 | 22,716 |
27 4월(4) 2024 | 97.75 | 1.15 | 1.19% | 97.60 | 98.50 | 96.75 | 8,378 |
26 4월(4) 2024 | 96.60 | -1.05 | -1.08% | 97.35 | 97.35 | 95.60 | 13,024 |
25 4월(4) 2024 | 97.65 | -1.20 | -1.21% | 100.20 | 100.20 | 97.40 | 13,811 |
24 4월(4) 2024 | 98.85 | 1.50 | 1.54% | 97.20 | 99.45 | 96.90 | 11,274 |
23 4월(4) 2024 | 97.35 | -0.20 | -0.21% | 97.10 | 98.55 | 96.95 | 10,126 |
20 4월(4) 2024 | 97.55 | -1.20 | -1.22% | 98.00 | 98.20 | 97.05 | 7,066 |
19 4월(4) 2024 | 98.75 | -0.10 | -0.10% | 98.85 | 98.90 | 96.45 | 18,020 |
18 4월(4) 2024 | 98.85 | -0.30 | -0.30% | 99.30 | 99.90 | 98.25 | 17,122 |
17 4월(4) 2024 | 99.15 | -0.95 | -0.95% | 99.25 | 99.75 | 98.15 | 19,430 |
16 4월(4) 2024 | 100.10 | -0.20 | -0.20% | 99.60 | 101.50 | 99.25 | 12,607 |
13 4월(4) 2024 | 100.30 | 0.75 | 0.75% | 100.70 | 101.50 | 99.60 | 20,772 |
12 4월(4) 2024 | 99.55 | 0.05 | 0.05% | 99.30 | 100.60 | 98.40 | 17,589 |
11 4월(4) 2024 | 99.50 | -1.00 | -1.00% | 100.90 | 101.50 | 99.20 | 18,368 |
10 4월(4) 2024 | 100.50 | 0.50 | 0.50% | 99.85 | 101.60 | 99.25 | 11,684 |
09 4월(4) 2024 | 100.00 | 0.10 | 0.10% | 98.90 | 100.40 | 98.90 | 10,470 |
06 4월(4) 2024 | 99.90 | -0.50 | -0.50% | 98.35 | 100.40 | 97.45 | 25,815 |
05 4월(4) 2024 | 100.40 | -0.80 | -0.79% | 101.70 | 102.40 | 98.85 | 15,226 |