Italia markets close in 37 minutes

Chargeurs SA (0E1Y.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,03+0,19 (+1,20%)
Al 06:17PM BST. Mercato aperto.
Periodo di tempo:
02 ott 2022 - 02 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20238,058,228,058,078,0719.495
28 set 20237,917,977,887,907,908.933
27 set 20237,807,947,827,867,866.018
26 set 20237,717,817,687,807,8011.639
25 set 20238,107,997,767,847,848.712
22 set 20237,918,097,958,068,0615.700
21 set 20238,248,127,918,128,1217.467
20 set 20238,188,338,218,228,2222.891
19 set 20238,058,187,938,158,1526.863
18 set 20238,608,558,118,178,1725.028
15 set 20239,279,268,758,808,8015.143
14 set 20239,189,279,109,229,2238.661
13 set 20239,309,359,209,279,2714.417
12 set 20239,359,389,309,309,304.991
11 set 20239,459,499,289,409,405.873
08 set 20239,529,489,069,329,3244.359
07 set 202310,489,849,069,679,6758.900
06 set 202311,0310,9810,8210,8210,8218.867
05 set 202311,2211,2611,0411,0411,046.542
04 set 202311,6511,7011,3411,3811,3810.698
01 set 202311,3811,6011,3211,5311,538.592
31 ago 202311,1511,4011,0411,3211,3253.452
30 ago 202310,6011,2010,6210,8510,8531.895
29 ago 202310,6210,6210,5010,6210,627.805
25 ago 202310,4210,5010,4010,4410,4417.996
24 ago 202310,6210,5810,5010,5410,541.477
23 ago 202310,6210,7010,6010,6210,622.972
22 ago 202310,4210,6210,3810,5810,585.252
21 ago 202310,2110,4010,2810,3610,368.702
18 ago 202310,4410,4410,1210,3210,3213.404
17 ago 202310,6610,5210,4410,4810,484.634
16 ago 202310,4810,6810,5010,5410,546.064
15 ago 202310,6010,6410,4810,5810,582.341
14 ago 202310,6010,7010,6010,6410,643.690
11 ago 202310,7010,6010,5210,5910,596.870
10 ago 202310,8510,9210,8010,8610,863.876
09 ago 202310,7010,8210,7410,7610,762.429
08 ago 202310,7610,7410,6010,6210,6216.019
07 ago 202310,9110,8410,7410,7810,785.517
04 ago 202310,7410,8610,7510,8110,816.407
03 ago 202310,8910,8010,6610,7310,7311.098
02 ago 202311,0911,0810,8411,0011,006.907
01 ago 202311,2011,1611,0411,1011,109.633
31 lug 202311,2411,2611,1411,2211,224.555
28 lug 202311,2011,3411,0611,3111,319.106
27 lug 202311,1511,1411,0411,0711,0713.641
26 lug 202311,2411,1811,0411,0511,056.496
25 lug 202310,9111,1611,0011,1411,146.269
24 lug 202311,1311,0810,9611,0611,0617.853
21 lug 202311,2011,1411,0011,0811,0811.587
20 lug 202311,0311,1611,0411,1411,1421.402
19 lug 202310,8711,0210,9410,9610,969.481
18 lug 202310,8310,8610,7210,7710,773.539
17 lug 202310,7010,7410,5210,6210,623.638
14 lug 202310,8310,7810,6410,7210,7210.945
13 lug 202310,8110,9210,6810,7410,7415.385
12 lug 202310,8110,8810,7610,8210,8211.216
11 lug 202310,7610,8810,6410,7210,7210.056
10 lug 202310,7810,6210,5010,5610,567.160
07 lug 202310,3710,7010,3810,6810,6811.707
06 lug 202310,8110,6410,3610,3610,3612.614
05 lug 202310,8710,8610,6810,7210,725.371
04 lug 202311,0511,0210,8810,9610,968.685
03 lug 202311,0911,1810,9610,9910,9914.052
30 giu 202310,9911,1611,0011,0811,086.400
29 giu 202311,0911,0810,9410,9410,947.940
28 giu 202310,7811,0210,8810,9910,9914.395
27 giu 202311,0510,8210,7410,7810,785.946
26 giu 202311,1711,2210,9610,9810,989.894
23 giu 202311,3411,3611,2011,2011,2013.714
22 giu 202311,4811,4411,2611,2611,2610.277
21 giu 202311,6311,6211,4611,5411,5410.173
20 giu 202311,7111,7411,5111,5811,5814.355
19 giu 202311,8911,9011,7211,7211,726.059
16 giu 202312,2612,1011,9612,0512,052.789
15 giu 202312,1812,1212,0212,0812,083.330
14 giu 202312,2812,3812,2012,2112,2115.679
13 giu 202312,4912,4012,2412,2812,282.861
12 giu 202312,3812,4012,1412,3612,3614.434
09 giu 202312,4712,3412,1812,2012,206.697
08 giu 202312,5912,5212,4012,4012,402.850
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
*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...