Italia markets open in 1 hour 37 minutes

Poujoulat SA (0AB0.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,95+0,15 (+0,95%)
Alla chiusura: 08:30AM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202415,9515,9515,9515,9515,95-
24 apr 202415,8015,8015,8015,8015,80-
23 apr 202415,8515,8515,8515,8515,85-
22 apr 202415,3515,3515,3515,3515,35-
19 apr 202415,2015,2015,2015,2015,20-
18 apr 202415,1015,1015,1015,1015,10-
17 apr 202415,3015,3015,3015,3015,30-
16 apr 202415,8015,8015,8015,8015,80-
15 apr 202416,0016,0016,0016,0016,00-
12 apr 202416,0016,0016,0016,0016,00-
11 apr 202416,0016,0016,0016,0016,00-
10 apr 202416,0016,0016,0016,0016,00-
09 apr 202416,0016,0016,0016,0016,00-
08 apr 202416,7516,7516,7516,7516,75-
05 apr 202416,8016,8016,8016,8016,80-
04 apr 202416,9516,9516,9516,9516,95-
03 apr 202417,0017,0017,0017,0017,00-
02 apr 202417,0017,0017,0017,0017,00-
28 mar 202417,3517,3517,3517,3517,35-
27 mar 202417,5017,5017,4517,4517,452.500
26 mar 202417,2017,2017,0017,0017,009
25 mar 202416,2016,2016,2016,2016,20-
22 mar 202415,6015,6015,6015,6015,60-
21 mar 202415,7515,7515,7515,7515,75-
20 mar 2024------
19 mar 2024------
18 mar 202415,7015,7015,7015,7015,70-
15 mar 202415,7015,7015,7015,7015,70-
14 mar 202414,8014,8014,8014,8014,80-
13 mar 202413,7013,7013,7013,7013,70-
12 mar 202413,8513,8513,8513,8513,85-
11 mar 202413,7513,7513,7513,7513,75-
08 mar 202413,8513,8513,8513,8513,85-
07 mar 202413,2513,2513,2513,2513,25-
06 mar 202413,2013,2013,2013,2013,20-
05 mar 202413,3513,3513,3513,3513,35-
04 mar 202413,7013,7013,5513,5513,55-
01 mar 202413,9013,9013,9013,9013,90-
29 feb 202413,9513,9513,9513,9513,95-
28 feb 202413,7013,7013,7013,7013,70-
27 feb 202413,7513,7513,7513,7513,75-
26 feb 202413,8013,8013,7013,7013,70-
23 feb 202414,1514,1514,1514,1514,15-
22 feb 202413,9013,9013,9013,9013,90-
21 feb 202414,0514,0514,0514,0514,05-
20 feb 202414,1014,1014,1014,1014,10-
19 feb 202412,9013,2012,9013,2013,20-
16 feb 202413,3013,3013,2513,2513,251
15 feb 2024------
14 feb 202415,0015,0015,0015,0015,00-
13 feb 202414,9014,9014,9014,9014,90-
12 feb 202415,0015,0015,0015,0015,00-
09 feb 202415,0015,0015,0015,0015,00-
08 feb 202415,3015,3015,3015,3015,30-
07 feb 202415,5515,5515,3815,3815,3819.991
06 feb 202415,7515,7515,7515,7515,75-
05 feb 202415,9015,9015,9015,9015,90-
02 feb 202416,1016,1016,1016,1016,10-
01 feb 202415,7515,8515,7515,8515,851
31 gen 202416,1516,1516,1516,1516,15-
30 gen 202416,1516,1516,1516,1516,15-
29 gen 202415,9515,9515,7515,7515,75-
26 gen 202415,4015,4015,4015,4015,40-
25 gen 202414,9514,9514,9514,9514,95-
24 gen 2024------
23 gen 2024------
22 gen 202415,1015,3015,1015,1515,1512
19 gen 202415,2015,2015,2015,2015,20-
18 gen 202415,4015,4015,4015,4015,40-
17 gen 202415,7015,7015,7015,7015,70-
16 gen 202415,7515,7515,7515,7515,75-
15 gen 202415,7015,7015,7015,7015,70-
12 gen 202415,9015,9015,9015,9015,90-
11 gen 202416,0016,0016,0016,0016,00-
10 gen 202416,2016,2016,2016,2016,20-
09 gen 202416,2516,2516,2516,2516,25-
08 gen 202416,0016,0015,7015,7015,707
05 gen 202415,9015,9015,9015,9015,90-
04 gen 202415,9015,9015,9015,9015,90-
03 gen 202416,4016,4016,4016,4016,40-
02 gen 202416,6516,6516,3516,3516,35-
29 dic 202317,0017,0017,0017,0017,00-
28 dic 202316,7016,7016,7016,7016,70-
27 dic 202316,7516,7516,7016,7016,701
22 dic 202317,5517,5517,5517,5517,55-
21 dic 202317,4017,9817,4017,9817,983.000
20 dic 202319,4019,4019,4019,4019,40-
19 dic 202319,3519,3519,3519,3519,35-
18 dic 202319,3019,4019,3019,4019,401
15 dic 202319,1019,2519,1019,2519,255
14 dic 202318,7518,7518,7518,7518,75-
13 dic 202318,6518,6518,6518,6518,65-
12 dic 202318,7018,7018,7018,7018,70-
11 dic 202319,5519,5519,0019,0019,00-
08 dic 202319,4019,4019,4019,4019,40-
07 dic 202319,7019,7019,7019,7019,70-
06 dic 202319,9019,9019,9019,9019,90-
05 dic 202320,0020,0020,0020,0020,00-
04 dic 202319,8019,8019,8019,8019,80-
01 dic 202320,0020,0020,0020,0020,00-
*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...