Italia markets closed

Euroapi S.A. (0EAP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,53+0,29 (+1,81%)
Alla chiusura: 08:01AM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,922,942,882,892,89351
02 mag 20242,962,952,892,892,891.385
01 mag 2024------
30 apr 20242,922,972,922,952,9512.220
29 apr 20242,762,902,762,892,897.563
26 apr 20242,632,762,602,762,7662.593
25 apr 20242,682,702,602,632,6335.548
24 apr 20242,762,762,682,712,7136.388
23 apr 20242,762,772,722,742,7434.813
22 apr 20242,642,752,642,722,7246.513
19 apr 20242,622,682,522,622,6293.966
18 apr 20242,702,692,592,592,5938.376
17 apr 20242,712,702,662,682,6857.968
16 apr 20242,752,752,672,702,7040.715
15 apr 20242,752,842,752,802,8051.843
12 apr 20242,962,982,802,892,8958.041
11 apr 20242,913,012,912,952,9570.911
10 apr 20243,033,082,913,053,0588.512
09 apr 20242,983,002,902,962,9651.341
08 apr 20242,822,982,792,952,9569.043
05 apr 20242,782,832,722,792,79117.658
04 apr 20242,722,782,722,762,76106.194
03 apr 20242,682,722,672,712,71191.867
02 apr 20242,832,822,642,692,69129.712
28 mar 20242,702,802,632,682,6873.251
27 mar 20242,522,722,552,682,68147.900
26 mar 20242,622,612,492,532,53154.384
25 mar 20242,592,642,512,602,60160.625
22 mar 20242,402,602,392,582,58153.021
21 mar 20242,602,582,382,572,57146.421
20 mar 20242,652,642,552,592,59109.395
19 mar 20242,622,672,582,642,641.032.181
18 mar 20242,752,852,602,642,64237.649
15 mar 20242,992,932,282,662,66103.520
14 mar 20243,163,333,163,283,28502.161
13 mar 20243,183,213,163,173,17734.026
12 mar 20243,253,303,193,223,225.266
11 mar 20243,313,423,193,263,26718.737
08 mar 20243,603,583,343,403,4014.873
07 mar 20243,353,723,293,683,68614.870
06 mar 20243,363,473,353,413,41215.560
05 mar 20243,593,573,233,423,42310.163
04 mar 20244,044,013,793,913,91138.545
01 mar 20243,804,033,643,873,87394.910
29 feb 20244,854,103,153,853,851.337.401
28 feb 20246,957,006,796,926,92328.944
27 feb 20246,906,966,846,896,89130.167
26 feb 20246,686,946,756,856,85150.524
23 feb 20246,616,816,596,746,7462.612
22 feb 20246,556,766,566,686,68114.004
21 feb 20246,406,586,426,536,5361.044
20 feb 20246,566,576,416,466,46113.460
19 feb 20246,506,566,376,496,4931.134
16 feb 20246,646,746,536,676,6730.988
15 feb 20246,436,646,466,606,6024.122
14 feb 20246,326,486,326,456,4521.933
13 feb 20246,256,356,246,336,3315.612
12 feb 20246,136,306,196,276,2736.664
09 feb 20246,206,186,096,126,1238.391
08 feb 20246,186,326,166,236,2342.553
07 feb 20246,106,236,116,206,201.440
06 feb 20246,036,116,006,016,0165.399
05 feb 20245,776,045,745,985,9866.056
02 feb 20245,996,105,805,805,8010.990
01 feb 20246,186,255,995,995,997.697
31 gen 20246,346,326,006,146,14102.880
30 gen 20246,546,606,296,506,5079.840
29 gen 20246,476,536,456,526,5272.158
26 gen 20246,286,526,266,466,4673.544
25 gen 20246,246,276,216,236,2345.384
24 gen 20246,196,296,116,236,2348.283
23 gen 20246,216,206,116,146,1452.439
22 gen 20245,826,215,856,136,1366.193
19 gen 20246,006,015,815,885,88106.697
18 gen 20246,036,116,006,046,0493.825
17 gen 20245,856,025,836,016,01118.874
16 gen 20245,755,905,745,795,79130.279
15 gen 20246,096,045,775,835,83131.101
12 gen 20245,886,155,986,046,0487.553
11 gen 20246,006,085,905,965,96121.408
10 gen 20246,006,115,996,036,03160.578
09 gen 20245,766,005,755,765,76602.456
08 gen 20245,585,765,585,675,6790.791
05 gen 20245,505,635,435,615,61120.769
04 gen 20245,595,605,485,545,5440.919
03 gen 20245,705,765,525,555,55104.072
02 gen 20245,755,875,725,775,7781.615
29 dic 20235,745,825,715,745,7488.938
28 dic 20235,565,765,565,695,6992.494
27 dic 20235,525,685,595,625,629.266
22 dic 20235,535,665,495,585,5881.512
21 dic 20235,415,565,345,565,56101.580
20 dic 20235,315,475,335,475,4797.042
19 dic 20235,135,345,175,295,2999.625
18 dic 20234,955,184,955,115,111.703.003
15 dic 20234,895,084,885,005,00113.315
14 dic 20234,804,934,854,884,8876.635
13 dic 20234,924,934,784,784,7824.955
12 dic 20235,005,134,905,055,05533.028
11 dic 20234,945,034,865,035,03421.930
*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...