Italia markets closed

1&1 AG (0E6Y.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,300,00 (0,00%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
16 set 2023 - 16 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 202413,4913,6413,4813,5213,52560
12 set 202413,6613,6413,4813,5613,5610.715
11 set 202413,7613,8213,5613,5613,561.506
10 set 202414,0414,0213,7213,8413,84413.363
09 set 202413,8513,9813,9313,9413,9430.324
06 set 202414,0614,0013,8413,8713,8766.757
05 set 202414,0814,1814,0214,1414,142.261
04 set 2024------
03 set 202414,4614,4614,0814,2614,261.532
02 set 202414,3714,9014,3214,5614,561.483
30 ago 202414,3314,4214,1814,3314,333.966
29 ago 202414,2714,5214,2014,3414,341.546
28 ago 202414,0814,8214,0814,6614,663.156
27 ago 202413,7414,2013,7014,1614,163.256
23 ago 202413,4713,7213,5013,5513,551.804
22 ago 202413,5313,5813,4613,5213,52117.855
21 ago 202413,3813,5413,3413,4813,481.841
20 ago 202413,1713,4213,1413,1413,143.925
19 ago 202413,1313,6012,9213,4213,421.461
16 ago 202413,1113,1412,9813,0613,06986
15 ago 202412,6713,2612,7412,9412,942.797
14 ago 202412,7313,3612,9013,2113,2112.520
13 ago 202412,4612,7612,4212,5312,532.447
12 ago 202412,5812,8412,3212,3912,392.746
09 ago 202412,5812,6812,4812,6312,631.678
08 ago 202413,3813,6012,4612,7312,733.602
07 ago 202413,1113,3813,0813,3113,3118.763
06 ago 202412,8213,2412,6412,6612,663.389
05 ago 202413,1513,1012,0812,8412,8455.251
02 ago 202414,4814,7413,7614,3914,391.870
01 ago 202414,8415,0414,7014,7814,7842.395
31 lug 202415,2215,1414,8814,9614,96136.390
30 lug 202415,2615,2415,0915,0915,0973.909
29 lug 202415,4115,3215,1215,2215,22257
26 lug 202415,5315,4815,2815,2915,2986.136
25 lug 202415,4315,4815,2415,4815,48572
24 lug 202415,4115,4215,0215,4215,421.332
23 lug 202415,5115,5815,4415,4615,466.566
22 lug 202415,6415,8215,6815,7215,722.177
19 lug 202415,6615,7015,5215,5215,521.323
18 lug 202415,7815,9815,7015,8415,84865
17 lug 202415,7215,8415,7015,8415,84910
16 lug 202415,7415,7615,7015,7615,76777
15 lug 202415,7615,9015,3215,7415,741.373
12 lug 202416,1016,2815,9816,0016,001.621
11 lug 202415,7616,2015,9616,1416,141.013
10 lug 202415,9516,0815,8615,9615,962.001
09 lug 202416,0416,0615,7015,7415,74748
08 lug 202416,0416,5216,0216,0816,0825
05 lug 202415,9316,1616,0016,0616,061.234
04 lug 202416,0416,1015,9615,9615,96211
03 lug 202415,9716,1615,8816,0816,08695
02 lug 202416,2116,1815,8415,9615,96237
01 lug 202416,0416,2215,9615,9815,98189
28 giu 202415,8316,0815,9015,9615,96558
27 giu 202415,9316,0215,9616,0016,0012.366
26 giu 202416,0016,0815,9816,0016,0054
25 giu 202415,8916,0615,8616,0416,042.480
24 giu 202415,8715,9815,8815,9415,941.007
21 giu 202416,0616,1415,7616,0016,0029.004
20 giu 202416,0016,1216,0016,0816,08177
19 giu 202416,1216,1015,9815,9815,98120
18 giu 202416,1216,2016,1216,1816,181.945
17 giu 202416,1616,1815,9816,0616,061.066
14 giu 202416,2716,3015,8816,0916,0954.893
13 giu 202416,6116,5516,0816,2816,28324.198
12 giu 202417,0517,2016,5616,6516,65313.513
11 giu 202417,3817,3817,1317,1317,13286
10 giu 202417,3017,4317,2617,3717,3720.588
07 giu 202417,6617,8417,3617,5617,56336
06 giu 202417,8317,9417,5217,5617,56783
05 giu 202417,7418,0017,5417,8217,821.258
04 giu 202417,6218,1017,6617,7417,7414.575
03 giu 202417,4317,7817,1617,6417,64711
31 mag 202417,4117,6617,3017,4017,404.842
30 mag 202417,2217,6416,8217,4817,4810.086
29 mag 202417,6017,6417,2017,3417,34250
28 mag 202417,4317,6617,3217,6517,659.271
24 mag 202416,9817,5616,8617,3417,3410.789
23 mag 202417,5717,6617,1417,2617,266.911
22 mag 202417,5717,8617,3817,5617,5618.852
21 mag 202417,6617,8217,4417,6217,6211.742
20 mag 202417,6817,7617,2417,7117,718.083
17 mag 202417,5517,6217,4517,5617,5623.422
17 mag 20240.05 Dividendo
16 mag 202417,5517,6217,3617,5317,4819.236
15 mag 202417,6617,7817,3417,4417,3926.364
14 mag 202417,7017,9617,5217,6817,6329.014
13 mag 202416,4618,0616,4617,0416,99373.581
10 mag 202416,7116,9616,5416,9016,8521.758
09 mag 202416,7317,3615,9416,4516,40212.129
08 mag 202416,6116,8215,8216,4016,359.583
07 mag 202416,3516,8216,3016,5216,472.276
03 mag 202416,4616,6016,1216,1216,071.303
02 mag 202416,4616,6416,5216,5816,5368
01 mag 2024------
30 apr 202416,9416,9616,2816,5016,452.710
29 apr 202416,7517,0016,5216,5816,53194
26 apr 202416,6117,3216,7817,0016,9525.280
25 apr 202416,5816,6616,5016,5916,544.184
*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...