0E1Y.L - Chargeurs SA

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202312,6912,7112,6012,6312,633.579
06 giu 202312,6912,8012,6412,7412,747.075
05 giu 202312,8812,9012,7212,7612,768.332
02 giu 202312,2612,7212,4012,5512,555.783
01 giu 202312,3812,3812,1412,2112,2112.555
31 mag 202312,4912,5212,3612,3612,3613.686
30 mag 202312,5912,6412,4612,5512,5518.345
26 mag 202312,5912,5812,2612,4512,457.855
25 mag 202313,0012,4912,1212,4012,4029.086
24 mag 202314,1713,1412,8612,8712,8732.019
23 mag 202314,4014,4214,2414,3514,352.967
22 mag 202314,4014,3414,2614,3214,321.119
19 mag 202314,4414,4414,3614,4214,422.475
18 mag 202314,4814,5214,3814,4414,445.902
17 mag 202314,5014,4814,1614,4214,423.256
16 mag 202314,5014,4214,2414,3014,304.468
15 mag 202314,3514,4214,3014,4214,422.443
12 mag 202314,8114,8614,2214,5814,583.063
11 mag 202314,7414,7614,6014,7614,765.420
10 mag 202314,7214,7214,5414,6114,611.798
09 mag 202314,6014,7014,6014,7014,701.940
05 mag 202314,4814,4414,2414,4014,401.474
04 mag 202314,2914,4014,1214,2714,275.634
03 mag 202314,4614,3414,0214,0514,055.521
02 mag 202314,4014,3814,2014,2214,221.710
02 mag 20230.54 Dividendo
28 apr 202314,5014,9214,6014,8814,343.470
27 apr 202314,5414,6814,5014,5914,062.031
26 apr 202314,6614,5014,3614,4613,941.621
25 apr 202314,8714,6614,4714,6414,113.093
24 apr 202314,7414,8414,7514,7914,251.666
21 apr 202314,8514,8414,5614,6714,148.209
20 apr 202314,8914,8814,7614,8214,289.455
19 apr 202314,9915,0014,8414,8814,349.336
18 apr 202314,9915,1415,0015,0014,466.243
17 apr 202314,9915,1214,9614,9814,442.356
14 apr 202314,8115,1814,8715,0214,474.211
13 apr 202314,8114,8014,7214,7614,22910
12 apr 202315,1114,9614,7414,8214,2810.293
11 apr 202315,0115,1814,9614,9614,421.847
06 apr 202314,8915,0614,8214,9014,361.822
05 apr 202315,3815,2014,8414,8614,321.499
04 apr 202315,6515,5815,3415,3414,783.550
03 apr 202315,6115,6215,4015,6015,044.267
31 mar 202315,4015,6015,3615,5114,954.690
30 mar 202315,4015,3815,2715,2714,716.056
29 mar 202314,9515,1815,1415,1514,602.434
28 mar 202315,3215,2914,8714,9814,442.231
27 mar 202315,2015,2615,0915,1714,629.530
24 mar 202315,3215,0414,9514,9714,432.446
23 mar 202315,5515,5515,2315,3014,743.447
22 mar 202315,4515,6615,4015,5314,9713.038
21 mar 202315,1015,4115,1715,3614,804.101
20 mar 202314,9014,9314,4214,8714,339.660
17 mar 202315,4815,1714,9214,9314,393.768
16 mar 202315,2015,3915,0615,3114,759.893
15 mar 202315,9815,7615,0815,0914,545.325
14 mar 202315,3115,9015,2415,8215,255.431
13 mar 202315,9815,6215,1515,2314,683.761
10 mar 202315,6415,5815,1915,3314,7815.027
09 mar 202314,5016,0514,7315,7015,1315.879
08 mar 202314,2014,0213,9514,0113,507.112
07 mar 202314,5414,4514,1714,2113,692.602
06 mar 202314,5414,6614,4214,5013,975.542
03 mar 202314,4714,4014,3614,4013,883.284
02 mar 202314,3114,3614,3014,3413,826.914
01 mar 202314,3014,4714,2314,2813,763.329
28 feb 202314,5014,4514,1814,2413,724.819
27 feb 202314,2014,3414,0014,3013,784.902
24 feb 202314,2314,2713,9913,9913,483.262
23 feb 202314,2014,2114,1514,1813,672.457
22 feb 202314,3114,2213,9814,1013,5915.563
21 feb 202314,6914,4814,3514,4513,931.545
20 feb 202314,7714,6014,5114,5113,981.300
17 feb 202314,5514,6014,5414,6014,071.578
16 feb 202314,6914,7614,5914,6614,135.091
15 feb 202314,5114,7414,4414,7414,212.108
14 feb 202314,6014,6614,4414,4913,963.471
13 feb 202314,9115,0414,8014,8014,265.872
10 feb 202315,3515,2915,0715,2814,733.535
09 feb 202315,2115,4415,1715,3014,745.272
08 feb 202315,3015,2315,0315,0914,544.539
07 feb 202315,4015,2714,9214,9614,422.873
06 feb 202315,8115,5215,2815,5214,962.100
03 feb 202315,9015,7015,5415,7015,133.753
02 feb 202315,4915,7915,3515,7015,133.566
01 feb 202315,4315,4915,2515,2714,724.004
31 gen 202315,4115,3415,1415,1814,639.157
30 gen 202315,6515,5215,3415,3614,805.605
27 gen 202315,4815,6315,5015,5514,9810.685
26 gen 202315,2015,4815,1015,1714,62233.866
25 gen 202315,2815,2414,9314,9314,395.466
24 gen 202315,3515,4215,1815,2314,68516
23 gen 202315,2815,3515,1915,3514,791.081
20 gen 202315,3315,2415,1515,2014,651.685
19 gen 202315,7415,5515,1815,2014,6511.930
18 gen 202315,5215,5915,3415,5314,972.229
17 gen 202315,4015,5115,3315,5114,958.356
16 gen 202315,2715,3715,2315,3714,812.136
13 gen 202315,1015,2815,1015,1814,632.264
*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...