Scarica l'app Stockscreener
22.37
6.17%
1.30
Storico Dei Prezzi Delle Azioni Di Sekisui House Ltd. ADR (SKHSY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-06 | $22.39 | $22.23 | $0.16 | 14,639.0 | +6.17% |
| 2025-07-31 | $21.28 | $21.01 | $0.271 | 66,864.0 | -3.04% |
| 2025-07-30 | $22.05 | $21.02 | $1.03 | 39,308.0 | +0.28% |
| 2025-07-29 | $21.67 | $21.40 | $0.27 | 52,212.0 | -0.82% |
| 2025-07-28 | $21.96 | $21.80 | $0.16 | 31,172.0 | -1.62% |
| 2025-07-25 | $22.22 | $22.14 | $0.081 | 54,015.0 | -0.54% |
| 2025-07-24 | $23.04 | $22.30 | $0.7425 | 23,590.0 | -0.62% |
| 2025-07-23 | $22.76 | $21.50 | $1.26 | 76,796.0 | +4.56% |
| 2025-07-22 | $21.49 | $21.31 | $0.18 | 70,439.0 | +1.34% |
| 2025-07-21 | $21.27 | $20.20 | $1.07 | 84,091.0 | +1.07% |
| 2025-07-18 | $21.11 | $20.91 | $0.20 | 41,826.0 | -0.47% |
| 2025-07-17 | $21.08 | $20.97 | $0.11 | 39,178.0 | -0.09% |
| 2025-07-16 | $21.10 | $20.91 | $0.19 | 44,975.0 | -0.49% |
| 2025-07-15 | $21.36 | $21.20 | $0.16 | 45,126.0 | -1.33% |
| 2025-07-14 | $21.57 | $21.38 | $0.19 | 63,554.0 | +0.66% |
| 2025-07-11 | $21.50 | $21.35 | $0.15 | 31,341.0 | -1.75% |
| 2025-07-10 | $21.86 | $21.60 | $0.255 | 79,294.0 | +0.14% |
| 2025-07-09 | $21.74 | $21.58 | $0.16 | 55,545.0 | -0.09% |
| 2025-07-08 | $21.72 | $21.61 | $0.11 | 37,089.0 | +0.23% |
Sekisui House Ltd. ADR Stock (SKHSY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Sekisui House Ltd. ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SKHSY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Sekisui House Ltd. ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Sekisui House Ltd. ADR Storia dei prezzi delle azioni (SKHSY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $22.39 | $22.23 | $0.16 | 14,639.0 | +6.17% |
| 2025-07 | $23.04 | $20.20 | $2.84 | 1,033,364.0 | -3.92% |
| 2025-06 | $23.43 | $20.23 | $3.20 | 1,906,551.0 | -3.26% |
| 2025-05 | $23.77 | $21.76 | $2.01 | 1,011,459.0 | -1.05% |
| 2025-04 | $23.48 | $20.22 | $3.26 | 1,169,158.0 | +2.25% |
| 2025-03 | $23.82 | $22.06 | $1.76 | 846,196.0 | -1.04% |
| 2025-02 | $23.68 | $21.87 | $1.81 | 2,282,571.0 | -1.76% |
| 2025-01 | $24.82 | $22.16 | $2.66 | 953,279.0 | -3.62% |
Sekisui House Ltd. ADR Storia dei prezzi delle azioni (SKHSY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $24.93 | $22.76 | $2.17 | 600,434.0 | +0.97% |
| 2024-11 | $24.85 | $21.98 | $2.87 | 815,446.0 | -1.45% |
| 2024-10 | $28.02 | $23.40 | $4.62 | 524,325.0 | -14.39% |
| 2024-09 | $28.93 | $25.76 | $3.17 | 588,243.0 | +8.77% |
| 2024-08 | $26.80 | $20.03 | $6.77 | 947,687.0 | +3.73% |
| 2024-07 | $24.99 | $21.09 | $3.90 | 1,832,295.0 | +11.40% |
| 2024-06 | $23.78 | $20.92 | $2.86 | 1,341,812.0 | -0.80% |
| 2024-05 | $24.27 | $22.09 | $2.18 | 693,333.0 | -1.57% |
| 2024-04 | $23.98 | $21.51 | $2.47 | 855,406.0 | +0.93% |
| 2024-03 | $24.16 | $21.96 | $2.20 | 1,567,480.0 | +1.93% |
| 2024-02 | $23.07 | $21.07 | $2.00 | 494,329.0 | -1.59% |
| 2024-01 | $23.64 | $21.47 | $2.17 | 381,088.0 | +1.98% |
Sekisui House Ltd. ADR Storia dei prezzi delle azioni (SKHSY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $22.21 | $20.49 | $1.72 | 376,126.0 | +8.30% |
| 2023-11 | $21.15 | $19.51 | $1.64 | 1,126,694.0 | +4.12% |
| 2023-10 | $19.96 | $18.30 | $1.66 | 902,678.0 | -1.60% |
| 2023-09 | $21.71 | $19.41 | $2.30 | 875,820.0 | -2.06% |
| 2023-08 | $20.70 | $18.94 | $1.76 | 475,070.0 | -0.58% |
| 2023-07 | $21.52 | $19.75 | $1.77 | 408,083.0 | +1.60% |
| 2023-06 | $20.66 | $19.04 | $1.62 | 1,284,248.0 | +3.20% |
| 2023-05 | $21.58 | $19.44 | $2.14 | 392,796.0 | -3.45% |
| 2023-04 | $20.98 | $19.38 | $1.60 | 303,358.0 | +0.00% |
| 2023-03 | $21.00 | $18.82 | $2.18 | 378,981.0 | +7.44% |
| 2023-02 | $19.30 | $18.37 | $0.93 | 282,215.0 | +0.99% |
| 2023-01 | $19.60 | $16.98 | $2.62 | 352,835.0 | +7.29% |
15.13%
0.34%
Capitalizzazione:
|
Volume (24 ore):