Registration Strip Icon for monitor Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.

Shin Etsu Chemicals Co Ltd (PK)

SHECF
37,306
-1,22 (-3,16%)
Ultimo aggiornamento: 18:47:19
Dati in Delay di 15 minuti
Borsa: OTCMarkets
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
14 Giu 2024 38,524 -1,63 -4,05% 37,932 39,526 37,932 1.622
13 Giu 2024 40,15 0,51 1,29% 38,67 41,098 38,662 537
12 Giu 2024 39,64 0,74 1,90% 38,996 40,454 38,996 5.971
11 Giu 2024 38,90 -0,08 -0,21% 38,492 39,94 38,492 621
10 Giu 2024 38,982 0,62 1,63% 40,188 40,228 38,712 1.749
07 Giu 2024 38,358 0,07 0,18% 39,50 39,90 37,774 1.347
06 Giu 2024 38,288 0,86 2,29% 39,67 39,67 38,208 1.527
05 Giu 2024 37,432 -1,37 -3,54% 37,448 38,818 37,432 2.245
04 Giu 2024 38,806 -0,03 -0,09% 37,384 39,28 37,384 1.903
03 Giu 2024 38,84 2,22 6,06% 38,616 39,12 37,164 4.070
31 Mag 2024 36,622 0,51 1,40% 36,258 38,202 36,21 1.693
30 Mag 2024 36,116 -1,63 -4,33% 37,00 37,484 35,66 1.119
29 Mag 2024 37,75 -0,53 -1,38% 38,066 38,224 37,20 3.568
28 Mag 2024 38,28 0,93 2,49% 38,924 39,12 37,496 2.659
24 Mag 2024 37,35 -0,08 -0,21% 38,456 38,49 37,35 1.647
23 Mag 2024 37,428 0,19 0,50% 38,808 38,808 37,428 1.126
22 Mag 2024 37,24 -1,52 -3,92% 37,926 38,112 37,096 2.936
21 Mag 2024 38,76 -0,72 -1,82% 39,37 39,37 37,596 830
20 Mag 2024 39,48 1,14 2,98% 39,836 39,836 38,322 1.280
17 Mag 2024 38,336 0,68 1,80% 38,598 38,744 36,644 2.613
16 Mag 2024 37,66 0,46 1,23% 37,614 38,682 37,614 2.021
15 Mag 2024 37,202 0,07 0,18% 36,88 38,378 36,62 1.016
14 Mag 2024 37,134 0,58 1,59% 36,374 37,976 36,374 1.978
13 Mag 2024 36,552 -0,17 -0,46% 36,544 37,938 36,34 822
10 Mag 2024 36,72 -0,03 -0,09% 38,06 38,06 36,632 1.389
09 Mag 2024 36,752 0,09 0,23% 36,60 37,89 36,60 1.048
08 Mag 2024 36,666 -1,54 -4,04% 36,41 38,00 36,41 1.224
07 Mag 2024 38,208 -0,40 -1,04% 38,252 38,848 38,14 963
06 Mag 2024 38,61 -0,13 -0,33% 40,022 40,022 38,61 3.821
03 Mag 2024 38,736 0,20 0,51% 38,416 39,746 38,416 3.462
02 Mag 2024 38,54 0,28 0,74% 38,50 39,296 38,31 1.193
01 Mag 2024 38,256 -0,57 -1,48% 38,948 39,60 38,124 540
30 Apr 2024 38,83 1,53 4,10% 38,54 39,898 38,54 682
29 Apr 2024 37,30 0,23 0,62% 37,086 38,394 37,086 1.542
26 Apr 2024 37,07 -0,91 -2,41% 37,86 38,268 36,798 4.888
25 Apr 2024 37,984 -3,22 -7,82% 37,984 38,356 37,984 921
24 Apr 2024 41,206 0,89 2,20% 40,918 42,394 40,918 889
23 Apr 2024 40,32 0,27 0,67% 40,876 40,876 39,51 4.137
22 Apr 2024 40,052 0,94 2,40% 38,862 40,068 38,862 1.392
19 Apr 2024 39,112 -1,72 -4,21% 39,356 40,222 39,112 1.101
18 Apr 2024 40,832 -0,79 -1,89% 41,978 41,978 40,71 1.590
17 Apr 2024 41,618 1,44 3,58% 42,174 42,174 40,578 1.157
16 Apr 2024 40,178 -1,78 -4,23% 40,268 41,792 40,178 1.815
15 Apr 2024 41,954 -0,09 -0,21% 41,834 42,994 41,72 1.316
12 Apr 2024 42,044 -0,04 -0,09% 43,392 43,392 41,96 6.522
11 Apr 2024 42,082 -0,51 -1,19% 41,836 43,086 41,836 6.023
10 Apr 2024 42,59 0,56 1,33% 42,042 43,08 41,89 594
09 Apr 2024 42,032 1,90 4,74% 41,474 43,212 41,474 2.705
08 Apr 2024 40,128 -0,19 -0,48% 39,686 41,478 39,686 964
05 Apr 2024 40,322 -1,16 -2,81% 41,042 41,57 40,186 2.297
04 Apr 2024 41,486 0,53 1,30% 40,77 42,682 40,77 753
03 Apr 2024 40,952 -0,49 -1,17% 42,91 42,91 40,12 2.745
02 Apr 2024 41,438 -0,70 -1,67% 42,00 42,83 40,65 1.540
01 Apr 2024 42,14 -2,09 -4,72% 41,114 42,56 41,114 2.496
28 Mar 2024 44,228 -0,27 -0,61% 42,64 45,09 42,64 917
27 Mar 2024 44,498 -0,25 -0,55% 45,662 45,67 44,11 2.973
26 Mar 2024 44,746 -0,20 -0,45% 46,394 46,394 44,622 1.454
25 Mar 2024 44,948 0,09 0,21% 45,36 45,36 43,59 2.492
22 Mar 2024 44,856 0,28 0,62% 46,234 46,238 44,72 1.115
21 Mar 2024 44,58 0,87 1,98% 44,58 46,25 44,35 12.263
20 Mar 2024 43,714 -1,25 -2,78% 45,508 45,508 43,664 922
19 Mar 2024 44,964 1,15 2,63% 45,212 45,212 43,46 4.422

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network