Italia markets close in 2 hours 52 minutes

Datalogic S.p.A. (0E3C.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,840,00 (0,00%)
In data: 03:38PM BST. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20246,166,166,106,116,112.582
22 mag 20245,896,135,856,136,131.840
21 mag 20245,915,885,805,805,801.148
20 mag 20246,135,995,915,925,921.784
17 mag 20246,186,286,016,056,054.602
16 mag 20245,796,256,176,256,25622
15 mag 20245,825,765,735,765,76875
14 mag 20245,865,905,845,905,90124
13 mag 20245,825,825,825,825,82-
10 mag 20245,765,765,765,765,76-
09 mag 20245,715,715,715,715,71-
08 mag 20245,725,685,645,645,6428.480
07 mag 20245,705,705,705,705,701
03 mag 20245,765,765,765,765,76-
02 mag 20245,655,655,655,655,65-
01 mag 20245,705,705,705,705,70-
30 apr 20245,705,705,705,705,70-
29 apr 20245,605,605,605,605,60-
26 apr 20245,495,495,495,495,49-
25 apr 20245,475,395,395,395,39436
24 apr 20245,555,555,555,555,55-
23 apr 20245,475,475,475,475,47-
22 apr 20245,345,345,345,345,34-
19 apr 20245,375,235,235,235,23240
18 apr 20245,455,415,415,415,4192
17 apr 20245,475,465,445,445,44372
16 apr 20245,735,485,485,485,48116
15 apr 20245,645,645,645,645,64-
12 apr 20245,655,705,705,705,70129
11 apr 20245,675,695,675,695,69862
10 apr 20245,865,855,855,855,8546
09 apr 20245,895,895,895,895,89-
08 apr 20245,915,945,945,945,94102
05 apr 20245,915,915,915,915,91114
04 apr 20245,915,875,875,875,87206
03 apr 20245,605,905,715,905,902.138
02 apr 20245,735,645,615,615,61430
28 mar 20245,685,685,685,685,681.834
27 mar 20245,645,645,645,645,64-
26 mar 20245,615,615,615,615,61-
25 mar 20245,325,505,505,505,50216
22 mar 20245,405,405,405,405,40-
21 mar 20245,135,095,095,095,091.102
20 mar 20245,185,135,125,125,12420
19 mar 20245,225,225,225,225,22-
18 mar 20245,045,045,045,045,04-
15 mar 20245,775,285,035,145,147.774
14 mar 20245,835,845,845,845,84282
13 mar 20245,895,895,895,895,89-
12 mar 20245,865,865,865,865,86-
11 mar 20245,825,825,825,825,82-
08 mar 20245,905,905,905,905,90-
07 mar 20245,685,685,685,685,68-
06 mar 20245,725,725,725,725,72-
05 mar 20245,715,715,715,715,71-
04 mar 20245,875,875,875,875,87-
01 mar 20245,755,755,755,755,75-
29 feb 20245,825,825,825,825,82-
28 feb 20245,865,865,865,865,86-
27 feb 20246,056,056,056,056,05-
26 feb 20246,076,036,016,036,0372
23 feb 20246,116,096,096,096,09304
22 feb 20246,136,136,136,136,13-
21 feb 20246,076,076,076,076,07-
20 feb 20246,066,066,066,066,06-
19 feb 20246,156,156,156,156,15-
16 feb 20246,136,136,136,136,13-
15 feb 20246,016,016,016,016,01-
14 feb 20245,955,955,955,955,95-
13 feb 20245,835,835,835,835,83-
12 feb 20245,825,875,875,875,87296
09 feb 20245,805,805,805,805,80-
08 feb 20245,925,925,925,925,92-
07 feb 20245,895,895,895,895,89-
06 feb 20245,965,965,965,965,96-
05 feb 20246,036,036,036,036,03-
02 feb 20246,076,076,076,076,07-
01 feb 20246,076,076,076,076,07-
31 gen 20246,086,086,086,086,08-
30 gen 20246,066,066,066,066,06-
29 gen 20246,106,106,106,106,10-
26 gen 20246,316,326,256,296,291.030
25 gen 20246,266,306,306,306,30108
24 gen 2024------
23 gen 2024------
22 gen 20246,146,186,186,186,18852
19 gen 20246,186,166,076,076,07398
18 gen 20246,146,146,146,146,14278
17 gen 20246,196,146,076,126,121.041
16 gen 20246,246,216,156,156,15255
15 gen 20246,326,326,266,266,26146
12 gen 20246,306,386,326,326,321.112
11 gen 20246,306,346,346,346,34142
10 gen 20246,376,426,366,426,42472
09 gen 20246,406,366,366,366,3688
08 gen 20246,346,346,346,346,34158
05 gen 20246,376,306,296,306,30596
04 gen 20246,366,376,366,376,372.902
03 gen 20246,716,556,346,346,341.229
02 gen 20246,736,636,636,636,63468
*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...