Italia markets closed

Antin Infrastructure Partners SAS (0AA5.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,100,00 (0,00%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202412,1212,3612,1212,3012,30422
25 lug 202412,4412,2211,9212,0412,041.278
24 lug 202412,7712,7412,4812,4812,48117
23 lug 202412,8612,7812,7812,7812,784
22 lug 202412,6112,9012,7612,9012,90180
19 lug 202412,5612,8812,3412,5812,581.073
18 lug 202412,5612,7412,4812,6812,68207
17 lug 202412,2112,0412,0412,0412,041
16 lug 202412,4012,5012,4412,4412,441
15 lug 202412,6112,5812,3612,5012,5058
12 lug 202412,4612,5412,4412,5412,54533
11 lug 202412,2112,3412,3012,3412,3484
10 lug 202411,8112,0612,0612,0612,06153
09 lug 202412,1012,2212,2212,2212,222
08 lug 202412,2712,3812,3212,3812,3856.806
05 lug 202412,3712,6612,2812,3812,38132
04 lug 202412,0812,2612,1012,2612,2693
03 lug 202411,8512,1412,0612,1412,1449
02 lug 202411,5511,8011,4611,8011,80439
01 lug 202411,5511,6611,5611,5611,56270
28 giu 202411,4111,6011,1811,1811,18530
27 giu 202411,3211,3411,0611,1811,182.311
26 giu 202411,6411,5011,3411,3411,34250
25 giu 202411,7011,6411,6411,6411,64152
24 giu 202411,7213,1211,4411,6611,66659
21 giu 202411,3811,8211,4011,6811,68103.847
20 giu 202411,0711,4411,2211,4411,44801
19 giu 202411,0711,0810,9011,0011,001.122
18 giu 202410,4010,8410,5210,8410,842.176
17 giu 202410,9210,8410,1210,1210,121.013
17 giu 20240.39 Dividendo
14 giu 202411,6011,2211,1411,1410,75224
13 giu 202412,2112,0211,7411,7411,33418
12 giu 202412,1412,1412,1412,1411,713
11 giu 202412,1612,1612,1612,1611,73-
10 giu 202412,0012,2212,0412,0411,62172
07 giu 202412,4412,2012,0812,1411,71223
06 giu 202412,8413,0612,6812,6812,24101
05 giu 202412,5812,6012,4812,6012,1669
04 giu 202412,6913,8812,5212,6012,16440
03 giu 202412,8012,8012,8012,8012,35-
31 mag 202413,1512,9412,8012,8212,374.100
30 mag 202412,8013,0812,8413,0812,62179
29 mag 202412,9812,9412,6412,8012,35123
28 mag 202413,1113,1613,0413,0412,585
24 mag 202412,9812,9212,7612,9412,492
23 mag 202413,2613,3013,1213,1612,705
22 mag 202413,1713,2613,1413,2412,78105
21 mag 202413,2013,2213,1213,1212,6663
20 mag 202413,2213,2613,0013,2612,8012
17 mag 202413,2613,2613,1213,1212,66206
16 mag 202413,6613,6813,2613,2612,80112
15 mag 202413,6413,8813,6013,6013,12681
14 mag 202413,2213,6413,3613,6413,16396
13 mag 202413,2013,3013,1013,3012,83564
10 mag 202413,3013,3213,0813,1412,68103
09 mag 202412,5812,5812,5812,5812,14105
08 mag 202412,5612,5412,4812,5312,098.352
07 mag 202412,2712,4412,3812,3811,9539
03 mag 202412,1612,3412,1612,2511,82711
02 mag 202412,1012,1411,9612,1011,68525
01 mag 2024------
30 apr 202412,9012,8412,0012,0011,58346
29 apr 202412,5012,9012,6612,9012,45252
26 apr 202412,4012,6212,4412,4412,002.271
25 apr 202412,6912,6412,1612,2611,83905
24 apr 202412,6912,8612,6012,7012,252.011
23 apr 202412,4812,6512,5212,6412,201.139
22 apr 202412,3112,5412,3812,4612,021.006
19 apr 202412,2312,2812,1512,2011,77160
18 apr 202412,4412,4812,2612,3311,903.223
17 apr 202412,4612,5812,3412,5112,071.478
16 apr 202412,6712,7212,3612,4211,992.090
15 apr 202413,1713,1812,8212,8212,372.392
12 apr 202413,2413,3213,1213,1212,662.209
11 apr 202413,0713,3213,0813,1412,682.134
10 apr 202413,1713,2213,0213,1712,711.118
09 apr 202413,0513,2013,0013,2012,742.452
08 apr 202413,1713,1813,0413,0712,615.297
05 apr 202413,4913,3613,1213,1312,67728
04 apr 202413,6613,6813,3913,4813,012.687
03 apr 202413,2213,5013,0013,3212,851.965
02 apr 202413,4513,6013,1613,5013,035.233
28 mar 202413,3513,4413,1113,4012,935.496
27 mar 202413,1013,2713,1613,2712,8120.749
26 mar 202413,3113,2813,0713,1012,645.053
25 mar 202413,2813,4313,1313,3112,854.533
22 mar 202413,4813,4613,3213,3212,856.233
21 mar 202413,1913,3913,2913,3912,923.993
20 mar 202413,0013,1512,9913,0812,623.527
19 mar 202413,2613,3312,9813,0912,633.128
18 mar 202413,4013,4613,1113,3712,908.589
15 mar 202413,2513,5613,4513,5513,071.403
14 mar 202413,8013,5913,3213,3212,853.093
13 mar 202413,7413,8713,5913,6113,142.876
12 mar 202413,6013,7413,5413,5413,07378
11 mar 202413,9014,0413,7013,9113,432.473
08 mar 202413,9414,2713,8314,2113,71217.571
07 mar 202415,0014,0013,6313,6313,156.800
06 mar 202415,0415,3315,1015,3314,7921.535
*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...