Italia markets close in 1 hour 28 minutes

Neoen S.A. (0A02.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,88-0,17 (-0,44%)
In data: 06:18PM BST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202432,8032,8432,4632,5532,55960.275
24 mag 202430,8932,1030,1031,7731,7716.092
23 mag 202430,7631,0430,2030,8230,8229.559
22 mag 202430,5030,9630,3230,6630,6622.445
21 mag 202429,5130,5829,1630,3830,3817.743
20 mag 202429,4929,9029,2629,5929,5915.749
20 mag 20240.15 Dividendo
17 mag 202430,4430,3829,6029,6729,5212.511
16 mag 202430,6030,5830,1230,4430,2915.991
15 mag 202430,5630,5830,1230,3230,1723.658
14 mag 202430,0930,5229,9830,3830,23324.752
13 mag 202430,6430,5029,9030,2830,13331.254
10 mag 202430,5830,8830,5030,6630,50336.706
09 mag 202430,1130,6830,1830,2930,143.296
08 mag 202430,6430,5430,1830,5330,381.998
07 mag 202429,8830,6629,8230,4830,338.554
03 mag 202428,6929,3628,6029,3929,244.236
02 mag 202428,7729,3828,4828,8828,7314.759
01 mag 2024------
30 apr 202429,7029,6628,7629,0828,9318.037
29 apr 202429,8029,9829,5429,6729,5218.577
26 apr 202429,3329,8429,4829,7229,5748.288
25 apr 202429,3329,5828,9229,1529,0026.300
24 apr 202429,2729,5228,7229,3929,24478.107
23 apr 202429,1429,3428,5829,0728,9366.316
22 apr 202430,1330,0929,1029,1028,95140.965
19 apr 202430,3530,3029,5030,0329,88171.906
18 apr 202430,0130,4629,8830,1530,00154.902
17 apr 202428,3030,5628,0628,4128,26174.899
16 apr 202427,9129,1227,7828,6528,50180.725
15 apr 202429,8229,4227,8628,2028,06287.148
12 apr 202429,1029,9829,0129,7429,59137.746
11 apr 202428,6729,4828,5429,3429,1979.753
10 apr 202428,4929,7428,4229,1228,97163.004
09 apr 202428,7529,0428,3928,7828,6475.625
08 apr 202428,4529,3028,3828,9728,8385.497
05 apr 202428,0029,0427,8428,5028,361.047.723
04 apr 202426,4227,8626,4826,5226,39110.552
03 apr 202426,4226,3626,1226,2426,1165.035
02 apr 202426,4827,1226,2426,3426,20188.345
28 mar 202425,6626,5025,1226,2326,10178.697
27 mar 202425,6425,8425,4025,6625,5328.107
26 mar 202425,5725,7225,4225,5625,4328.114
25 mar 202425,3925,5625,2025,4725,3441.258
22 mar 202424,7325,6624,6825,1825,0551.969
21 mar 202425,7825,6624,7225,2525,12570.490
20 mar 202424,6525,0624,5624,8124,6924.837
19 mar 202424,9225,1424,6424,8024,6782.443
18 mar 202425,2325,1624,7024,8624,7346.320
15 mar 202425,1025,2324,7424,7824,6559.498
14 mar 202424,2425,8224,4425,4025,27102.065
13 mar 202424,2624,4824,0824,3624,2428.561
12 mar 202424,6124,7224,2624,2624,1420.033
11 mar 202424,9024,8224,3424,6424,52239.482
08 mar 202425,5125,4024,6424,9324,8150.892
07 mar 202424,5725,5824,4825,2125,08132.489
06 mar 202424,1024,7024,0824,2624,1440.017
05 mar 202424,3424,3623,7824,0623,94114.909
04 mar 202424,1224,4823,7624,2924,1645.164
01 mar 202423,4624,4223,3024,1224,001.165.055
29 feb 202423,2024,6423,0023,1623,04209.220
28 feb 202422,8722,7221,8222,4022,2958.671
27 feb 202422,4022,7022,3622,4622,3541.871
26 feb 202422,7622,8522,3822,4022,2948.265
23 feb 202423,3823,4222,7822,7822,6788.088
22 feb 202423,7723,9223,3623,7823,6643.352
21 feb 202424,1024,3423,6023,7823,66101.428
20 feb 202424,1624,3823,9424,1424,0264.443
19 feb 202424,3024,5624,1424,3624,2324.022
16 feb 202424,9024,9524,1624,4024,2845.771
15 feb 202424,8025,0224,6424,8424,7270.595
14 feb 202424,6124,6024,3624,5424,41104.862
13 feb 202425,2925,1624,5224,8124,6833.059
12 feb 202424,3425,2424,4025,1525,0232.646
09 feb 202424,4724,5624,0624,2424,12107.030
08 feb 202425,5325,5824,5625,0924,9652.044
07 feb 202425,2725,5225,2425,2825,1529.177
06 feb 202425,6425,8025,1425,3625,23130.158
05 feb 202426,4426,5025,5425,7625,6346.711
02 feb 202426,7427,1426,3426,4426,3010.667
01 feb 202426,7026,7226,3626,6126,4812.908
31 gen 202426,2527,0426,1226,2726,1433.892
30 gen 202426,7426,8026,3026,3626,2219.120
29 gen 202426,3126,5626,2026,4926,3520.241
26 gen 202426,4226,6226,3026,4626,3220.437
25 gen 202427,0727,2026,2826,4026,2618.292
24 gen 202426,8527,3427,0027,3427,2055.669
23 gen 202426,2726,8826,2426,7826,6477.359
22 gen 202425,9026,3225,7026,2326,1049.987
19 gen 202426,1126,0825,6025,7925,6622.666
18 gen 202425,9026,1025,6625,9825,8513.990
17 gen 202426,4026,1425,8425,9725,8437.517
16 gen 202427,3026,9626,6226,8026,6611.081
15 gen 202427,8328,1427,2627,7427,6039.678
12 gen 202427,4227,7827,3427,7027,5617.088
11 gen 202427,7727,9827,4427,7227,5836.671
10 gen 202427,4827,8027,4027,5727,4328.548
09 gen 202427,8927,8427,5427,7827,6411.762
08 gen 202428,4928,6027,7027,8427,6934.489
05 gen 202428,3228,6028,0228,5728,4328.461
*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...