0EKE.L - Lisi S.A.

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202324,8024,7524,6024,6024,602.190
05 giu 202325,3325,0024,8524,8524,85741
02 giu 202324,9525,4025,1525,4025,402.203
01 giu 202324,9025,0524,8525,0025,002.151
31 mag 202324,7525,1524,7524,9524,957.211
30 mag 202325,1325,1524,7524,7524,7516.625
26 mag 202325,2726,1025,5526,0026,0017.859
25 mag 202325,0825,2025,0525,0525,051.481
24 mag 202325,6325,6025,1525,2025,205.713
23 mag 202325,5225,6525,5025,6525,6519.624
22 mag 202325,6325,9525,5525,6025,6020.583
19 mag 202325,7725,9525,7025,8525,8516.034
18 mag 202326,2026,2025,8825,8825,885.911
17 mag 202326,3026,3025,9026,3026,303.665
16 mag 202325,8326,2325,9526,0526,0524.780
15 mag 202326,6526,3525,9526,2026,204.148
12 mag 202326,1526,8026,4026,6026,602.215
11 mag 202325,8826,5025,8026,5026,503.764
10 mag 202325,4826,5025,8526,1526,1520.984
09 mag 202326,4026,5025,9025,9525,958.159
05 mag 202325,8826,4025,9525,9225,92133.134
04 mag 202325,7726,2025,8026,1026,1042.139
03 mag 202325,4225,9025,6525,6525,6516.610
02 mag 202325,5826,1025,4526,0526,055.226
28 apr 202325,0225,8325,0025,6425,648.518
27 apr 202325,8825,8525,0825,1625,1685.880
26 apr 202326,1025,9525,5025,6925,691.387
25 apr 202326,1026,1025,5425,5425,542.081
24 apr 202325,8326,0025,5526,0026,003.240
21 apr 202325,5225,6525,5025,5725,571.725
20 apr 202325,0825,6025,2025,3025,304.237
19 apr 202325,4225,3525,1525,2525,253.358
18 apr 202325,2725,4425,4425,4425,441.536
17 apr 202325,1325,2025,1025,1325,131.373
17 apr 20230.15 Dividendo
14 apr 202325,0825,1525,0525,1525,00350
13 apr 202324,8025,2024,8525,0424,902.904
12 apr 202324,5024,7024,5024,7024,554.705
11 apr 202324,5024,8524,5524,5924,445.849
06 apr 202324,1524,6024,2524,4824,333.731
05 apr 202324,3524,2524,1524,1624,021.524
04 apr 202324,2024,4524,2024,2024,054.384
03 apr 202324,5024,5024,2024,3024,16111.518
31 mar 202324,6024,4024,2924,4024,253.403
30 mar 202324,6524,5024,2524,4024,254.483
29 mar 202324,2524,4024,0224,3524,206.325
28 mar 202324,3024,2024,0524,1023,9542.271
27 mar 202324,5524,7024,2524,2524,1114.064
24 mar 202324,6024,8024,0024,7524,6020.021
23 mar 202324,0024,7024,5024,6024,459.383
22 mar 202324,4524,7524,3024,5024,354.843
21 mar 202324,5024,7024,5524,6524,511.976
20 mar 202324,3524,4524,1324,1323,993.711
17 mar 202324,5024,6524,1024,6524,5016.539
16 mar 202324,1024,3924,0024,3024,165.237
15 mar 202324,9524,1524,0524,0523,914.811
14 mar 202323,7724,7024,0024,6524,502.547
13 mar 202324,6524,1223,9024,0023,8615.576
10 mar 202324,5524,5624,1024,4524,3013.568
09 mar 202324,6024,9024,5224,5924,458.417
08 mar 202324,7524,8524,5224,6524,502.724
07 mar 202324,6024,8024,5224,7024,557.985
06 mar 202324,8024,9024,6024,6024,454.231
03 mar 202324,5024,8524,7024,8024,652.332
02 mar 202325,0225,0024,5224,6024,4510.020
01 mar 202324,8024,9524,7024,8024,653.395
28 feb 202324,5025,1024,5525,1024,9516.072
27 feb 202324,7024,9024,5024,5224,37151.463
24 feb 202325,0225,4024,5024,9524,8074.104
23 feb 2023------
22 feb 202322,4022,0021,7721,9021,774.429
21 feb 202322,3022,3622,2522,3622,2285
20 feb 202322,2022,3022,0022,1522,021.094
17 feb 202322,0022,1021,6022,1021,971.120
16 feb 202321,8322,0021,8022,0021,87672
15 feb 202321,2321,9021,5421,7521,621.591
14 feb 202321,2721,5521,2521,2821,15836
13 feb 202321,0821,3021,1521,1521,02540
10 feb 202321,7721,3521,0021,1521,02668
09 feb 202321,0221,9521,2521,7521,62734
08 feb 202321,5821,9521,2021,2021,07794
07 feb 202322,2022,0521,7521,7521,62476
06 feb 202322,4022,6521,7522,0021,877.923
03 feb 202322,3022,6522,1022,6522,513.430
02 feb 202321,3322,4021,5522,4022,271.518
01 feb 202320,4421,3520,5021,2121,083.675
31 gen 202320,3420,6520,3520,4020,28258
30 gen 202320,3020,4520,1520,1520,031.405
27 gen 202320,1220,3520,1520,2520,131.965
26 gen 202320,4020,3520,2020,3020,186.238
25 gen 202320,4920,2520,0520,1019,98753
24 gen 202320,3020,7120,2020,4020,281.608
23 gen 202320,2020,2020,0520,2020,081.078
20 gen 202320,0220,1319,9920,1019,9852.277
19 gen 202320,2020,3519,8420,0019,885.997
18 gen 202319,7220,6019,9820,1720,053.929
17 gen 202320,0020,0219,5819,6419,523.785
16 gen 202320,6020,6519,6620,0019,88104.807
13 gen 202320,2020,8020,3520,8020,681.577
12 gen 202319,8820,0219,9220,0219,90214
*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...