Italia Markets closed

Guerbet SA (0ELV.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,20-3,65 (-9,64%)
Alla chiusura: 04:21PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202437,0537,1034,2034,2034,20357
13 giu 202437,8537,8537,8537,8537,856
12 giu 202438,0038,0537,5038,0538,05118
11 giu 202438,6538,9538,5538,5538,5525
10 giu 202437,7538,3037,0538,3038,30627
07 giu 202437,5037,8037,4037,8037,80134
06 giu 202436,4037,3536,4036,9036,9099
05 giu 202435,9536,3035,9536,3036,305
04 giu 202435,7036,0035,7035,9035,9095
03 giu 202436,5536,5536,2036,2036,20352
31 mag 202436,2536,2536,2536,2536,25-
30 mag 202436,5536,8536,3536,6536,65214
29 mag 202437,1537,5036,3036,3036,308
28 mag 202438,1038,2537,1537,1537,15230
24 mag 202437,5537,5537,3037,3037,308
23 mag 202437,3537,3537,3537,3537,35-
22 mag 202436,4536,4536,4536,4536,45-
21 mag 202436,8537,1036,0536,3036,30145
20 mag 202436,9537,1036,9037,0037,00250
17 mag 202436,7037,1036,7037,1037,10272
16 mag 2024------
15 mag 202437,0037,0037,0037,0037,0090
14 mag 2024------
13 mag 2024------
10 mag 202437,5038,2037,5038,2038,205
09 mag 202436,8538,0036,8538,0038,00243
08 mag 202437,4037,4037,1537,1537,1529
07 mag 2024------
03 mag 202438,1538,4538,1538,3538,35387
02 mag 202437,3038,3037,3038,3038,30531
01 mag 2024------
30 apr 202437,2537,2537,2537,2537,253
29 apr 2024------
26 apr 202435,7038,5033,0037,4037,404.487
25 apr 202435,5535,8535,4535,8535,852.145
24 apr 202435,6035,6034,8635,4735,475.747
23 apr 202435,1535,3034,5734,5734,572.751
22 apr 202433,7534,3533,7534,3234,322.247
19 apr 202432,9033,8032,5133,8033,801.591
18 apr 202432,5033,0532,3533,0533,055.531
17 apr 202432,8532,8532,6332,7032,702.090
16 apr 202433,2033,3532,7933,3533,352.755
15 apr 202433,8534,1033,7734,1034,101.854
12 apr 202433,9534,3033,5033,9533,953.876
11 apr 202433,1533,7533,1533,6033,603.683
10 apr 202433,8533,9833,2033,9033,902.425
09 apr 202433,9034,0433,6033,6033,601.614
08 apr 202433,9534,1633,9533,9633,963.395
05 apr 202435,1535,1534,4034,8034,804.432
04 apr 202435,0535,1034,8535,1035,102.469
03 apr 202433,9434,4533,4934,4534,455.841
02 apr 202432,5533,1032,4533,0433,04918
28 mar 202433,0033,1032,6532,8532,851.651
27 mar 202433,6534,2533,5533,5533,552.237
26 mar 202435,4535,4534,2534,2534,252.086
25 mar 202433,3535,5033,3535,5035,503.212
22 mar 202432,1534,2532,1534,0534,055.302
21 mar 202432,6032,6030,4530,4530,453.849
20 mar 202430,1530,3528,9030,3530,354.627
19 mar 202431,5531,9631,5031,6031,601.347
18 mar 202431,7532,0031,7531,9031,90937
15 mar 202431,6531,6531,5031,5031,50121
14 mar 202432,0032,0031,7031,8531,851.607
13 mar 202431,5532,0031,5532,0032,002.525
12 mar 202431,2531,7531,2531,7031,70105
11 mar 202432,2532,2531,2031,2031,202.598
08 mar 202431,6032,5031,6032,5032,50210
07 mar 202431,1031,2530,7031,2531,251.178
06 mar 202431,3731,6031,3731,5931,59465
05 mar 202431,0031,0830,8031,0531,05965
04 mar 202430,1530,9530,0530,4530,452.547
01 mar 202429,9530,4529,5530,4530,451.322
29 feb 202429,7030,0029,7030,0030,001.836
28 feb 202429,1529,6529,1529,5029,502.672
27 feb 202429,0029,3028,9029,1029,10611
26 feb 202428,9529,2728,8528,8528,85644
23 feb 202429,5529,7929,1029,2229,223.405
22 feb 202429,9530,0029,9029,9529,95672
21 feb 202430,0530,0529,3029,4529,45997
20 feb 202430,5031,0530,3530,5430,54964
19 feb 202428,9030,2528,9030,2530,251.833
16 feb 202429,1029,1028,8028,9528,951.252
15 feb 202428,8529,3028,6529,0529,052.946
14 feb 202429,0029,0027,6027,6027,601.010
13 feb 202427,8528,0427,8527,8827,884.052
12 feb 202426,3527,4526,3527,3527,354.239
09 feb 202425,7026,4025,6125,7025,704.899
08 feb 202423,6723,6723,5323,5323,532.144
07 feb 202423,2023,2023,2023,2023,20122
06 feb 202424,0824,0823,6024,0324,031.019
05 feb 202423,7523,7523,5023,6123,619.095
02 feb 202422,6923,1522,5623,1523,152.585
01 feb 2024------
31 gen 202422,2522,9022,2522,9022,902.809
30 gen 202420,7520,8520,5420,5420,542.768
29 gen 202419,9119,9819,9119,9819,98369
26 gen 202419,3219,4219,3219,4219,42336
25 gen 202418,7818,8018,6318,8018,801.498
24 gen 202418,3718,7418,3718,7418,74849
23 gen 202418,9218,9218,7018,7018,70239
*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...