Italia markets open in 6 hours 9 minutes

Lisi S.A. (0EKE.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,45+0,20 (+0,94%)
Alla chiusura: 05:54PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202424,7024,8024,7524,7524,75138
02 mag 202424,5024,6024,6024,6024,6012
01 mag 2024------
30 apr 202424,6524,7524,6024,6024,60221
30 apr 20240.31 Dividendo
29 apr 202424,5024,6524,6524,6524,348
26 apr 202424,4024,9524,4024,9024,592.669
25 apr 202424,7024,3024,1524,1523,85890
24 apr 202424,3524,5024,3524,4024,09896
23 apr 202424,2024,4524,3024,3524,041.718
22 apr 202424,0524,3024,0024,2523,95252
19 apr 202424,1524,1523,7024,0523,753.595
18 apr 202424,6024,4024,1724,3824,08998
17 apr 202425,0224,9524,5524,5524,24584
16 apr 202424,8025,0024,6025,0024,693.605
15 apr 202424,8025,2024,9025,0024,693.174
12 apr 202424,8025,2524,8025,0424,732.754
11 apr 202424,9024,9524,7024,9024,582.916
10 apr 202424,3524,8524,5024,8024,492.553
09 apr 202424,3024,4024,3024,3023,991.007
08 apr 202424,1524,3024,1724,3023,991.225
05 apr 202424,4024,2023,9524,1523,841.693
04 apr 202424,0024,4024,1024,1023,80955
03 apr 202423,6324,0023,9523,9823,68975
02 apr 202423,6724,0523,6523,8923,597.081
28 mar 202423,4223,7523,3523,6523,352.368
27 mar 202423,8823,9023,5523,5523,252.136
26 mar 202423,7323,9023,8523,8523,551.394
25 mar 202423,7724,0023,8523,8923,591.091
22 mar 202423,9224,0023,9424,0023,701.638
21 mar 202423,8323,9523,7523,8523,55555
20 mar 202423,8824,0023,8023,8923,59652
19 mar 202423,7723,9523,8523,9023,60771
18 mar 202423,7323,9023,7023,8423,54704
15 mar 202423,7323,8023,7023,8023,50484
14 mar 202423,8824,1023,7523,7523,451.168
13 mar 202424,0024,0523,7524,0523,751.218
12 mar 202424,0524,0124,0024,0123,711.168
11 mar 202423,8824,1023,9724,1023,801.348
08 mar 202423,8824,0023,9024,0023,70109
07 mar 202423,5823,9023,6023,9023,601.223
06 mar 202423,7723,7523,7023,7523,45879
05 mar 202423,5823,9223,7023,7023,403.187
04 mar 202423,4223,7023,5323,6523,352.153
01 mar 202423,7323,5523,5023,5523,25642
29 feb 202423,6323,8023,7023,7023,401.100
28 feb 202423,7323,9023,7723,7723,481.412
27 feb 202423,6723,8523,6023,8023,50776
26 feb 202423,4223,9023,6623,7423,442.269
23 feb 202423,0223,5523,2523,5523,252.032
22 feb 202423,1323,3023,1023,2022,91968
21 feb 202423,0223,1022,8523,1022,81962
20 feb 202423,1322,9522,9022,9522,66576
19 feb 202423,0823,0823,0823,0822,78-
16 feb 202422,9023,1522,9023,0022,71584
15 feb 202422,8022,7522,7022,7522,46520
14 feb 202422,6522,7422,7022,7022,41543
13 feb 202422,5022,6522,5622,6522,37929
12 feb 202423,0222,5022,5022,5022,2285
09 feb 202423,2723,1522,8522,9022,61860
08 feb 202423,2723,5023,2523,4023,112.240
07 feb 202422,9023,2023,0523,2022,91131
06 feb 202422,1522,9022,8022,9022,61849
05 feb 202422,5022,4022,1522,1521,87352
02 feb 202422,2022,4522,3522,4322,152.096
01 feb 202421,6722,2022,2022,2021,9217
31 gen 202421,6321,8021,6621,8021,531.701
30 gen 202421,7721,8521,7021,7321,453.299
29 gen 202421,7721,7521,7021,7521,481.716
26 gen 202421,7321,8721,7521,7521,48812
25 gen 202421,7721,8221,7021,8021,532.044
24 gen 202421,8321,9921,8321,8521,583.405
23 gen 202421,8321,9021,7521,9021,621.777
22 gen 202421,8322,1521,8522,0421,7729.541
19 gen 202421,2321,6520,9021,5021,2398.527
18 gen 202423,4223,8523,5523,6523,351.511
17 gen 202423,2723,4523,1523,4523,161.470
16 gen 202422,9523,4523,0023,3523,062.153
15 gen 202423,2323,3023,0023,0022,71960
12 gen 202423,0223,3523,1523,2022,911.158
11 gen 202423,0823,1022,8022,9522,66580
10 gen 202422,8523,1522,6023,1522,86881
09 gen 202422,7522,7822,7022,7022,41679
08 gen 202423,0823,0022,8022,8022,511.017
05 gen 202423,5223,5022,9523,0522,762.130
04 gen 202423,5823,6023,3023,5523,251.880
03 gen 202423,7723,7023,3523,6523,353.548
02 gen 202423,6723,8023,6023,8023,503.513
29 dic 202323,7323,6523,6023,6023,30165
28 dic 202323,4823,8523,6623,7023,401.142
27 dic 202323,4223,6523,5023,5023,20193
22 dic 202323,4223,4523,3523,3923,10123
21 dic 202323,3823,3523,2523,3523,0656
20 dic 202323,3323,7023,5023,5823,281.379
19 dic 202323,2723,4023,0023,3023,011.158
18 dic 202323,0823,4423,3023,4023,111.354
15 dic 202323,6323,8523,5823,5823,28698
14 dic 202323,1723,6523,0823,4323,132.159
13 dic 202323,1323,5023,2323,2522,96504
12 dic 202323,0223,2523,0823,2022,91463
*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...