Italia markets closed

Lisi S.A. (0EKE.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,45+0,20 (+0,94%)
Alla chiusura: 04:54PM GMT
Periodo di tempo:
29 nov 2022 - 29 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 202322,0022,1021,9522,0022,00187
27 nov 202321,6722,3022,0022,0222,022.592
24 nov 202321,7721,8521,8521,8521,85125
23 nov 202321,8822,0021,9021,9521,95322
22 nov 202321,7321,9021,7521,9021,90893
21 nov 202321,6721,9021,7021,8021,80846
20 nov 202322,2022,2521,8022,0022,001.195
17 nov 202322,4022,4022,1022,1022,101.351
16 nov 202322,4022,6022,1522,4722,475.091
15 nov 202322,4022,7522,3522,4022,402.913
14 nov 202322,2022,6022,2922,4522,452.276
13 nov 202322,2022,3022,0022,2422,241.364
10 nov 202321,9222,2021,8522,1522,15470
09 nov 202321,7722,0821,7021,9521,952.684
08 nov 202321,7321,8021,5521,6221,62643
07 nov 202321,4821,7121,4521,7021,701.994
06 nov 202322,2022,0021,4521,6521,65935
03 nov 202322,2022,2021,9522,0922,091.196
02 nov 202322,4022,1522,0522,1322,131.297
01 nov 202321,7322,3021,7022,1722,172.566
31 ott 202321,2721,7521,4021,5621,562.630
30 ott 202320,8021,3520,7921,0521,0597.428
27 ott 202320,7520,8020,5520,6820,6811.923
26 ott 202320,7520,9520,7020,8620,868.943
25 ott 202320,8021,0020,4520,8520,8511.299
24 ott 202320,4420,7020,5220,6820,681.481
23 ott 202320,5520,5520,4520,4520,45665
20 ott 202320,5520,9020,5520,7120,7110.820
19 ott 202320,7020,9620,6520,9620,96856
18 ott 202321,2721,3520,7521,0221,029.357
17 ott 202321,0821,3521,1521,2321,238.149
16 ott 202321,6321,3520,9521,2521,2510.920
13 ott 202321,4821,6021,4521,6021,603.443
12 ott 202321,2321,5521,3521,4721,4710.483
11 ott 202321,2321,3021,2021,2121,21544
10 ott 202320,6521,2521,0521,1521,15325
09 ott 202320,9521,0020,7020,7620,761.778
06 ott 202320,7021,1020,7020,8520,85928
05 ott 202320,4920,7520,6020,6520,65798
04 ott 202320,9021,0020,5520,6120,611.069
03 ott 202322,1021,7520,9521,0021,00916
02 ott 202322,2522,6521,8622,1022,101.662
29 set 202322,0022,8522,2422,2522,256.577
28 set 202321,8321,9521,9021,9021,90623
27 set 202322,0022,0521,8021,8521,852.550
26 set 202321,7322,0221,9421,9421,941.295
25 set 202322,3022,2521,8022,0022,002.807
22 set 202322,6022,5022,2522,4022,409.682
21 set 202322,8522,7522,6022,6022,602.120
20 set 202323,0223,1522,9523,0023,005.032
19 set 202322,8523,1022,9023,0523,051.933
18 set 202322,4522,8522,7522,8022,801.048
15 set 202322,3522,4522,2022,3522,35583
14 set 202322,0022,3021,9522,1522,1511.728
13 set 202322,0022,0521,8521,9621,961.211
12 set 202322,0522,1021,9522,1022,107.419
11 set 202322,0022,0021,7522,0022,002.369
08 set 202322,2022,0521,9021,9021,904.099
07 set 202322,4022,3522,1522,2022,2012.555
06 set 202322,3522,4022,2522,3022,3012.037
05 set 202322,3022,6022,2522,4022,406.246
04 set 202322,3022,4022,3022,3022,30244
01 set 202322,5022,4522,2022,4322,437.973
31 ago 202322,0522,5521,8022,5522,5511.025
30 ago 202322,2522,1521,8522,0622,061.234
29 ago 202321,9222,2522,0022,2522,25470
25 ago 202321,8822,0021,8321,8821,88301
24 ago 202322,1022,0522,0022,0022,00174
23 ago 202321,7722,1521,9022,1222,12884
22 ago 202321,8821,9021,8021,9021,90512
21 ago 202322,3022,1521,9022,0022,002.800
18 ago 202322,2522,2521,9522,1022,10483
17 ago 202322,0522,3022,0522,3022,30277
16 ago 202322,9022,6522,1022,1022,1091.525
15 ago 202322,7522,8522,7022,7022,701.835
14 ago 202323,0222,9522,7022,7522,751.078
11 ago 202323,0222,9522,7522,8022,801.140
10 ago 202323,0223,0022,8522,9022,90314
09 ago 202322,9523,0523,0023,0023,001.296
08 ago 202322,6522,9522,6022,9522,952.533
07 ago 202322,6022,9022,6222,6222,621.929
04 ago 202322,9023,2023,0523,0523,05194
03 ago 202323,0223,3523,0523,2023,201.637
02 ago 202323,3823,8023,2823,6023,602.516
01 ago 202323,4823,9023,2023,4523,45596
31 lug 202322,9024,0022,7524,0024,004.533
28 lug 202323,4823,6022,7522,8522,851.021
27 lug 202323,4823,8523,5523,5523,551.781
26 lug 202324,0524,0523,2523,5023,501.534
25 lug 202323,9224,3023,9024,0524,0510.906
24 lug 202323,8323,9523,8023,8023,805.024
21 lug 202323,9223,9523,8523,8523,855.614
20 lug 202324,0024,0523,8023,8023,806.342
19 lug 202324,2024,3023,9023,9023,90718
18 lug 202324,5024,3024,2524,2524,25571
17 lug 202324,7024,6524,4024,5524,556.582
14 lug 202325,1724,8024,7524,8024,805.455
13 lug 202325,0224,9524,8024,8024,806.272
12 lug 202325,2325,3524,9525,0025,0019.934
11 lug 202325,0225,3525,2025,2525,2516.120
*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...