Italia markets closed

InPost S.A. (0A6K.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,29-0,65 (-4,33%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202414,3314,6013,8214,2914,29379.297
27 mar 202414,8515,1514,8514,9314,9385.348
26 mar 202414,7815,2914,5615,0515,05281.975
25 mar 202414,4914,4914,1314,1514,1597.702
22 mar 202414,4314,4514,2214,2214,2243.847
21 mar 202414,1214,3114,1214,2514,2549.895
20 mar 202414,0714,1913,9814,0814,0841.165
19 mar 202414,2214,3413,9714,1814,1834.516
18 mar 202414,1314,3614,1314,2214,2285.295
15 mar 202414,2214,2313,9314,1214,1254.179
14 mar 202414,4014,4114,2414,3114,31114.657
13 mar 202414,5014,6014,3614,4014,40135.862
12 mar 202414,3714,4014,2614,3314,3340.827
11 mar 202414,3514,4414,2314,3314,33126.206
08 mar 202414,6514,6514,4814,5614,5621.204
07 mar 202414,6514,7314,5014,5814,5850.241
06 mar 202414,1414,7114,0414,0614,06179.210
05 mar 202414,3214,3514,0314,2314,23112.889
04 mar 202414,6514,6514,2414,4314,4321.154
01 mar 202414,5414,5614,3014,4114,41140.017
29 feb 202414,7214,7214,4314,7014,7077.226
28 feb 202414,5514,5914,4014,5214,52445.910
27 feb 202415,0015,0014,3914,3914,3982.016
26 feb 202414,7215,0214,7215,0215,0284.441
23 feb 202414,7715,0914,6614,9014,9034.529
22 feb 202414,8214,9514,7214,7814,78651.237
21 feb 202414,2714,5914,2014,4714,4770.864
20 feb 202414,6214,6214,3014,6214,6233.680
19 feb 202414,4014,6614,3514,6414,6477.446
16 feb 202414,4814,4914,3214,4314,4347.909
15 feb 202414,2614,3614,1414,3314,3374.172
14 feb 202413,8614,1913,8014,1014,10340.481
13 feb 202414,1614,2213,5214,2214,22149.430
12 feb 202414,2514,2514,0914,2214,22137.561
09 feb 202414,2014,3414,1514,2314,23141.397
08 feb 202414,4114,5714,4014,5214,5260.310
07 feb 202414,5614,5914,3114,4314,4344.787
06 feb 202414,5914,6714,3814,5514,55201.393
05 feb 202414,3514,7014,2714,5014,50202.376
02 feb 202414,1514,6914,0614,3014,3055.131
01 feb 202413,9814,1013,9413,9713,9718.563
31 gen 202414,0214,1513,9013,9613,9663.215
30 gen 202414,0314,0913,9014,0814,08310.727
29 gen 202413,6313,9413,6313,7313,7364.646
26 gen 202413,5613,7113,3513,7013,70276.135
25 gen 202413,8113,9013,5513,7713,7768.539
24 gen 202413,4613,8013,4613,7413,7428.832
23 gen 202413,5013,5613,3513,4513,45119.957
22 gen 202413,3413,5213,2713,4913,4966.446
19 gen 202413,1913,3913,1713,3113,3182.142
18 gen 202413,1413,3113,1313,2613,2650.033
17 gen 202413,2713,2713,0813,1813,1851.897
16 gen 202413,4813,4813,1513,3013,3058.471
15 gen 202413,3913,5013,2813,3313,3355.501
12 gen 202413,1313,4513,0913,4113,41587.966
11 gen 202412,8313,2212,8113,0013,00146.924
10 gen 202412,8412,8412,4512,5312,53137.819
09 gen 202412,3212,5112,2012,3112,31256.334
08 gen 202412,1112,2611,9912,2112,21252.748
05 gen 202411,9712,1911,9412,0912,09152.163
04 gen 202411,8712,1011,8011,9711,97215.483
03 gen 202412,1512,2011,8012,1412,14107.431
02 gen 202412,5212,6212,1312,2612,26198.858
29 dic 202312,4712,6512,4712,5212,5273.282
28 dic 202312,4712,5512,4012,5012,5030.759
27 dic 202312,3912,4212,2912,3412,3414.234
22 dic 202312,3512,4412,2812,3712,37256.228
21 dic 202312,4012,5112,3612,4212,4261.008
20 dic 202312,6712,8512,4812,6812,6896.404
19 dic 202312,5612,6612,4812,5512,5534.172
18 dic 202312,6612,7312,5412,6312,63218.753
15 dic 202312,7312,7812,6112,6812,6882.152
14 dic 202312,2712,8112,2212,7012,70308.279
13 dic 202311,6012,2411,5512,0712,0723.627
12 dic 202311,3711,8111,3711,6811,6899.169
11 dic 202311,2111,4011,0711,1211,1260.715
08 dic 202311,0111,3611,0111,2311,23108.057
07 dic 202310,9411,0110,8310,9610,968.169
06 dic 202311,1611,1910,9911,1111,1143.274
05 dic 202310,9611,1410,9311,0411,0476.835
04 dic 202311,3011,4311,1411,2811,2897.315
01 dic 202310,9311,2510,9011,1511,15161.802
30 nov 202310,9010,9810,7810,8310,83269.045
29 nov 202310,8811,0510,8811,0111,0131.321
28 nov 202310,5410,9410,4310,8110,8139.038
27 nov 202310,4010,5710,4010,4910,4963.459
24 nov 202310,3810,4310,3110,4210,4246.612
23 nov 202310,3210,4210,3010,3810,3810.774
22 nov 202310,5810,5910,4510,4810,4879.613
21 nov 202310,6010,6510,4510,6510,6569.286
20 nov 202310,7110,7410,6310,6510,6538.723
17 nov 202310,6010,8110,6010,7610,7636.454
16 nov 202310,6510,7610,6110,6410,6438.769
15 nov 202310,4810,8010,4810,6910,69106.540
14 nov 202310,3410,4910,2810,4510,4541.664
13 nov 202310,4610,4810,2310,3710,37405.404
10 nov 202310,2510,6010,2010,4610,46101.363
09 nov 20239,8010,409,7510,1810,18147.727
08 nov 20239,659,859,659,739,7379.028
07 nov 20239,619,759,619,709,7078.898
*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...