Italia markets closed

Raisio plc (0CIJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8840+0,0020 (+0,11%)
Alla chiusura: 06:07PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20241,88401,88401,87401,88401,88402.681
18 apr 20241,89601,89801,88201,88201,88201.085
17 apr 20241,88801,89001,87201,87201,872016.982
16 apr 20241,87001,87081,86801,86801,86802.955
15 apr 20241,90201,91201,88001,91201,912015.872
12 apr 20241,91801,92801,91401,92601,92605.275
11 apr 20241,95201,96801,91391,91391,913967.890
10 apr 20241,94011,97801,94001,94001,940051.912
10 apr 20240.14 Dividendo
09 apr 20242,13502,13502,11002,11021,97025.481
08 apr 20242,12512,12522,12512,12521,98421.564
05 apr 20242,10502,12002,09002,11501,97477.048
04 apr 20242,07002,08002,06362,06501,928010.383
03 apr 20242,08002,08502,06482,06501,928010.280
02 apr 20242,05002,05502,04502,04501,9093211
28 mar 20242,03002,05502,03002,04241,90696.175
27 mar 20241,99601,99601,99001,99001,85803.075
26 mar 20241,99801,99801,98051,99601,86364.373
25 mar 20241,97401,98011,95801,98001,84864.418
22 mar 20241,94601,94601,94601,94601,816985
21 mar 2024------
20 mar 2024------
19 mar 20241,90581,90601,90581,90601,7795343
18 mar 20241,90601,91001,88001,88001,755310.636
15 mar 20241,86201,86211,86201,86211,73869.581
14 mar 20241,94021,94021,94021,94021,8115966
13 mar 20241,97201,97201,96401,97121,84047.525
12 mar 20241,96801,97011,96801,97011,8394768
11 mar 20241,95601,96611,95601,96601,83561.328
08 mar 20241,93001,93801,92601,93491,80659.942
07 mar 20241,93201,93201,92011,93001,80207.425
06 mar 20241,91001,91001,91001,91001,7833315
05 mar 20241,93001,93601,91401,91821,790955.662
04 mar 20241,93611,93611,93611,93611,80772.890
01 mar 20241,97211,97221,92201,92201,7945554
29 feb 20241,91601,93021,91001,91981,792454.343
28 feb 20241,93001,93601,92201,93601,80762.572
27 feb 20241,90801,90801,90801,90801,78141
26 feb 20241,91001,92821,90201,91401,787040.413
23 feb 20241,92401,92401,91601,92331,79571.979
22 feb 20241,91001,92801,90401,92501,797312.204
21 feb 20241,89201,90811,88401,88601,76097.909
20 feb 20241,88001,89801,87401,87401,74973.372
19 feb 20241,87401,87401,85601,85601,73291.602
16 feb 20241,91011,91011,91011,91011,783464
15 feb 20241,88781,88781,88781,88781,7626334
14 feb 20241,89381,89411,89381,89411,7684547
13 feb 2024------
12 feb 20241,85411,85411,85411,85411,7311239
09 feb 20242,05002,05002,05002,05001,91401.319
08 feb 20242,08002,08002,08002,08001,9420543
07 feb 20242,03512,03512,03512,03511,9001698
06 feb 20242,05502,05502,05502,05501,9187505
05 feb 20242,05502,05502,05502,05501,9187500
02 feb 2024------
01 feb 2024------
31 gen 20242,04002,04002,04002,04001,90474.564
30 gen 20242,06502,06502,06502,06501,92804.110
29 gen 20242,06002,06012,06002,06001,92336.348
26 gen 20242,04002,04002,04002,04001,90474.730
25 gen 20242,02012,02012,02002,02001,88605.348
24 gen 20242,04002,04502,04002,04501,909314.840
23 gen 20242,03482,03512,03482,03501,90005.993
22 gen 20242,00002,00002,00002,00001,86733.205
19 gen 20241,98781,98801,98781,98801,85615.543
18 gen 20242,00502,00501,99601,99601,86367.919
17 gen 20242,00502,01012,00502,01001,87666.556
16 gen 20242,02002,03002,02002,03001,89537.497
15 gen 20242,04502,05002,03992,04001,90478.618
12 gen 20242,05502,08502,05502,06001,923314.862
11 gen 20242,08502,08502,05002,05001,91406.921
10 gen 20242,06512,06512,06502,06501,928072
09 gen 20242,07502,09992,07502,09991,9606917
08 gen 20242,07002,07002,06512,06511,92815.188
05 gen 20242,04502,07002,04502,05991,92326.847
04 gen 20242,03002,05002,03002,04521,909513.898
03 gen 20241,99011,99011,99011,99011,85811.425
02 gen 20242,01502,01502,00012,00011,86742.296
29 dic 20231,98601,99401,97201,98401,85247.999
28 dic 20231,99601,99601,98801,98801,8561722
27 dic 20232,00002,00011,99602,00011,8674993
22 dic 20231,97401,99211,97401,99201,859810.085
21 dic 20231,92601,96201,92601,96001,83003.409
20 dic 20231,92401,95001,91601,95001,820610.328
19 dic 20231,91801,94601,91001,91001,78332.631
18 dic 20231,94001,94191,92601,92601,79822.696
15 dic 20231,96201,96201,94401,94881,81952.038
14 dic 20231,94401,97401,94001,96201,83184.217
13 dic 20231,92401,92811,91001,92811,800211.265
12 dic 20231,93601,93601,91201,91201,78511.851
11 dic 20231,97601,97601,95601,95601,826212.918
08 dic 20231,97201,99001,96801,96801,83746.216
07 dic 20231,97001,97001,95401,96391,83367.880
06 dic 2023------
05 dic 20231,96201,96201,95201,95401,82448.715
04 dic 20231,98001,98001,96001,96001,83007.669
01 dic 20231,97801,97801,96201,97011,839412.753
30 nov 20231,99001,99001,97201,97401,84302.540
29 nov 20231,98602,01001,98002,00001,867311.971
28 nov 20231,96601,97801,96201,97801,84683.941
*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...