Italia markets close in 4 hours 36 minutes

Groupe CRIT SA (0DZJ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
76,00+0,40 (+0,53%)
In data: 09:47AM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202476,0076,0076,0076,0076,00-
02 mag 202475,6075,6075,6075,6075,60-
01 mag 2024------
30 apr 202475,4075,4075,4075,4075,40-
29 apr 202475,0075,0075,0075,0075,00-
26 apr 202475,4075,4075,4075,4075,40-
25 apr 202475,2075,2075,2075,2075,20-
24 apr 202475,2075,2075,2075,2075,20-
23 apr 202474,4074,4074,4074,4074,40-
22 apr 202474,4074,4074,4074,4074,40-
19 apr 202475,0075,0075,0075,0075,00-
18 apr 202475,4075,4075,4075,4075,40-
17 apr 202476,2076,2076,2076,2076,20-
16 apr 202476,2076,2076,2076,2076,20-
15 apr 202476,6076,6076,6076,6076,60-
12 apr 202477,4077,4077,4077,4077,40-
11 apr 202478,0078,0078,0078,0078,00-
10 apr 202476,0076,0076,0076,0076,00-
09 apr 202472,2075,2072,2075,2075,202
08 apr 202471,8071,8071,8071,8071,80-
05 apr 202471,2071,2071,2071,2071,20-
04 apr 202472,0072,0072,0072,0072,00-
03 apr 202472,2072,2072,2072,2072,20-
02 apr 202472,0072,0072,0072,0072,00-
28 mar 202471,8071,8071,8071,8071,80-
27 mar 202472,2072,2071,8071,8071,805.509
26 mar 202472,2072,2072,2072,2072,20-
25 mar 202471,2071,4471,2071,4471,4448
22 mar 202471,6071,6071,6071,6071,60-
21 mar 202470,8070,8070,8070,8070,80-
20 mar 2024------
19 mar 2024------
18 mar 202471,0071,0071,0071,0071,00-
15 mar 202471,0071,0071,0071,0071,00-
14 mar 202471,4071,4071,4071,4071,40-
13 mar 202470,0070,0070,0070,0070,00-
12 mar 202469,8069,8069,8069,8069,80-
11 mar 202469,0069,0069,0069,0069,00-
08 mar 202468,6069,0068,6069,0069,001
07 mar 202470,6070,6070,6070,6070,60-
06 mar 202470,8070,8070,8070,8070,80-
05 mar 2024------
04 mar 202471,8071,8071,8071,8071,80-
01 mar 202472,2072,2072,2072,2072,202
29 feb 202471,8071,8071,8071,8071,80-
28 feb 202471,6071,6071,6071,6071,60-
27 feb 202471,2071,2071,2071,2071,20-
26 feb 202472,0072,0072,0072,0072,00-
23 feb 202474,0074,0074,0074,0074,00-
22 feb 202474,4074,4074,4074,4074,40-
21 feb 202474,6074,6074,6074,6074,60-
20 feb 202474,6074,6074,6074,6074,60-
19 feb 202474,8074,8074,8074,8074,80-
16 feb 202474,0074,0074,0074,0074,00-
15 feb 2024------
14 feb 202473,6074,0073,6073,7873,7813
13 feb 202474,4074,4074,4074,4074,40-
12 feb 202475,2075,2075,0075,0075,00-
09 feb 202474,0074,0074,0074,0074,00-
08 feb 202473,6073,6073,6073,6073,60-
07 feb 202475,8075,8075,8075,8075,80-
06 feb 202475,4075,4075,4075,4075,40-
05 feb 202474,8074,8074,8074,8074,80-
02 feb 202474,6074,6074,6074,6074,60-
01 feb 202474,6074,6074,6074,6074,60-
31 gen 202474,4074,4074,4074,4074,40-
30 gen 202474,0074,0073,8073,8073,80-
29 gen 202474,4074,4073,8074,0074,00-
26 gen 202472,8072,8072,8072,8072,80-
25 gen 202472,6072,6072,6072,6072,60-
24 gen 2024------
23 gen 2024------
22 gen 202473,8074,2073,8074,2074,208
19 gen 202474,8074,8074,8074,8074,80-
18 gen 202475,4075,4075,4075,4075,40-
17 gen 202475,2075,2075,2075,2075,20-
16 gen 202475,2075,2075,2075,2075,20-
15 gen 202475,4075,4075,4075,4075,40-
12 gen 202476,0076,0076,0076,0076,003
11 gen 202476,0076,0076,0076,0076,00-
10 gen 202476,0076,0076,0076,0076,00-
09 gen 202476,2076,2076,2076,2076,20-
08 gen 202476,2076,2176,2076,2176,2123
05 gen 202478,0078,0078,0078,0078,00-
04 gen 202479,8079,8079,8079,8079,80-
03 gen 202479,0079,0079,0079,0079,00-
02 gen 202478,8078,8078,8078,8078,80-
29 dic 202377,2077,2077,2077,2077,2014
28 dic 202376,4076,4076,0076,0076,0011
27 dic 202379,4079,4078,0078,0078,001
22 dic 202374,4074,4074,4074,4074,402
21 dic 202372,6075,2072,6075,2075,2048
20 dic 2023------
19 dic 202373,0073,0073,0073,0073,00-
18 dic 202373,0073,0073,0073,0073,00-
15 dic 202372,6072,6072,6072,6072,60-
14 dic 202372,0072,0072,0072,0072,00-
13 dic 202369,4069,4069,4069,4069,40-
12 dic 202369,2069,2069,2069,2069,20-
11 dic 202368,8069,2068,8069,2069,20-
*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...