Mail

0EKE.L - Lisi S.A.

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
06 giu 2023	24,80	24,75	24,60	24,60	24,60	2.190
05 giu 2023	25,33	25,00	24,85	24,85	24,85	741
02 giu 2023	24,95	25,40	25,15	25,40	25,40	2.203
01 giu 2023	24,90	25,05	24,85	25,00	25,00	2.151
31 mag 2023	24,75	25,15	24,75	24,95	24,95	7.211
30 mag 2023	25,13	25,15	24,75	24,75	24,75	16.625
26 mag 2023	25,27	26,10	25,55	26,00	26,00	17.859
25 mag 2023	25,08	25,20	25,05	25,05	25,05	1.481
24 mag 2023	25,63	25,60	25,15	25,20	25,20	5.713
23 mag 2023	25,52	25,65	25,50	25,65	25,65	19.624
22 mag 2023	25,63	25,95	25,55	25,60	25,60	20.583
19 mag 2023	25,77	25,95	25,70	25,85	25,85	16.034
18 mag 2023	26,20	26,20	25,88	25,88	25,88	5.911
17 mag 2023	26,30	26,30	25,90	26,30	26,30	3.665
16 mag 2023	25,83	26,23	25,95	26,05	26,05	24.780
15 mag 2023	26,65	26,35	25,95	26,20	26,20	4.148
12 mag 2023	26,15	26,80	26,40	26,60	26,60	2.215
11 mag 2023	25,88	26,50	25,80	26,50	26,50	3.764
10 mag 2023	25,48	26,50	25,85	26,15	26,15	20.984
09 mag 2023	26,40	26,50	25,90	25,95	25,95	8.159
05 mag 2023	25,88	26,40	25,95	25,92	25,92	133.134
04 mag 2023	25,77	26,20	25,80	26,10	26,10	42.139
03 mag 2023	25,42	25,90	25,65	25,65	25,65	16.610
02 mag 2023	25,58	26,10	25,45	26,05	26,05	5.226
28 apr 2023	25,02	25,83	25,00	25,64	25,64	8.518
27 apr 2023	25,88	25,85	25,08	25,16	25,16	85.880
26 apr 2023	26,10	25,95	25,50	25,69	25,69	1.387
25 apr 2023	26,10	26,10	25,54	25,54	25,54	2.081
24 apr 2023	25,83	26,00	25,55	26,00	26,00	3.240
21 apr 2023	25,52	25,65	25,50	25,57	25,57	1.725
20 apr 2023	25,08	25,60	25,20	25,30	25,30	4.237
19 apr 2023	25,42	25,35	25,15	25,25	25,25	3.358
18 apr 2023	25,27	25,44	25,44	25,44	25,44	1.536
17 apr 2023	25,13	25,20	25,10	25,13	25,13	1.373
17 apr 2023	0.15 Dividendo
14 apr 2023	25,08	25,15	25,05	25,15	25,00	350
13 apr 2023	24,80	25,20	24,85	25,04	24,90	2.904
12 apr 2023	24,50	24,70	24,50	24,70	24,55	4.705
11 apr 2023	24,50	24,85	24,55	24,59	24,44	5.849
06 apr 2023	24,15	24,60	24,25	24,48	24,33	3.731
05 apr 2023	24,35	24,25	24,15	24,16	24,02	1.524
04 apr 2023	24,20	24,45	24,20	24,20	24,05	4.384
03 apr 2023	24,50	24,50	24,20	24,30	24,16	111.518
31 mar 2023	24,60	24,40	24,29	24,40	24,25	3.403
30 mar 2023	24,65	24,50	24,25	24,40	24,25	4.483
29 mar 2023	24,25	24,40	24,02	24,35	24,20	6.325
28 mar 2023	24,30	24,20	24,05	24,10	23,95	42.271
27 mar 2023	24,55	24,70	24,25	24,25	24,11	14.064
24 mar 2023	24,60	24,80	24,00	24,75	24,60	20.021
23 mar 2023	24,00	24,70	24,50	24,60	24,45	9.383
22 mar 2023	24,45	24,75	24,30	24,50	24,35	4.843
21 mar 2023	24,50	24,70	24,55	24,65	24,51	1.976
20 mar 2023	24,35	24,45	24,13	24,13	23,99	3.711
17 mar 2023	24,50	24,65	24,10	24,65	24,50	16.539
16 mar 2023	24,10	24,39	24,00	24,30	24,16	5.237
15 mar 2023	24,95	24,15	24,05	24,05	23,91	4.811
14 mar 2023	23,77	24,70	24,00	24,65	24,50	2.547
13 mar 2023	24,65	24,12	23,90	24,00	23,86	15.576
10 mar 2023	24,55	24,56	24,10	24,45	24,30	13.568
09 mar 2023	24,60	24,90	24,52	24,59	24,45	8.417
08 mar 2023	24,75	24,85	24,52	24,65	24,50	2.724
07 mar 2023	24,60	24,80	24,52	24,70	24,55	7.985
06 mar 2023	24,80	24,90	24,60	24,60	24,45	4.231
03 mar 2023	24,50	24,85	24,70	24,80	24,65	2.332
02 mar 2023	25,02	25,00	24,52	24,60	24,45	10.020
01 mar 2023	24,80	24,95	24,70	24,80	24,65	3.395
28 feb 2023	24,50	25,10	24,55	25,10	24,95	16.072
27 feb 2023	24,70	24,90	24,50	24,52	24,37	151.463
24 feb 2023	25,02	25,40	24,50	24,95	24,80	74.104
23 feb 2023	-	-	-	-	-	-
22 feb 2023	22,40	22,00	21,77	21,90	21,77	4.429
21 feb 2023	22,30	22,36	22,25	22,36	22,22	85
20 feb 2023	22,20	22,30	22,00	22,15	22,02	1.094
17 feb 2023	22,00	22,10	21,60	22,10	21,97	1.120
16 feb 2023	21,83	22,00	21,80	22,00	21,87	672
15 feb 2023	21,23	21,90	21,54	21,75	21,62	1.591
14 feb 2023	21,27	21,55	21,25	21,28	21,15	836
13 feb 2023	21,08	21,30	21,15	21,15	21,02	540
10 feb 2023	21,77	21,35	21,00	21,15	21,02	668
09 feb 2023	21,02	21,95	21,25	21,75	21,62	734
08 feb 2023	21,58	21,95	21,20	21,20	21,07	794
07 feb 2023	22,20	22,05	21,75	21,75	21,62	476
06 feb 2023	22,40	22,65	21,75	22,00	21,87	7.923
03 feb 2023	22,30	22,65	22,10	22,65	22,51	3.430
02 feb 2023	21,33	22,40	21,55	22,40	22,27	1.518
01 feb 2023	20,44	21,35	20,50	21,21	21,08	3.675
31 gen 2023	20,34	20,65	20,35	20,40	20,28	258
30 gen 2023	20,30	20,45	20,15	20,15	20,03	1.405
27 gen 2023	20,12	20,35	20,15	20,25	20,13	1.965
26 gen 2023	20,40	20,35	20,20	20,30	20,18	6.238
25 gen 2023	20,49	20,25	20,05	20,10	19,98	753
24 gen 2023	20,30	20,71	20,20	20,40	20,28	1.608
23 gen 2023	20,20	20,20	20,05	20,20	20,08	1.078
20 gen 2023	20,02	20,13	19,99	20,10	19,98	52.277
19 gen 2023	20,20	20,35	19,84	20,00	19,88	5.997
18 gen 2023	19,72	20,60	19,98	20,17	20,05	3.929
17 gen 2023	20,00	20,02	19,58	19,64	19,52	3.785
16 gen 2023	20,60	20,65	19,66	20,00	19,88	104.807
13 gen 2023	20,20	20,80	20,35	20,80	20,68	1.577
12 gen 2023	19,88	20,02	19,92	20,02	19,90	214
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...