Italia markets closed

Guerbet SA (0ELV.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,05+0,35 (+0,93%)
Alla chiusura: 11:01AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 lug 2024------
24 lug 2024------
23 lug 202438,0538,0538,0538,0538,0513
22 lug 202439,4539,4537,7037,7037,70144
19 lug 2024------
18 lug 202439,7039,7039,6539,6539,65154
17 lug 202439,6039,6039,4539,4539,4523
16 lug 202439,3039,7039,3039,7039,705
15 lug 202438,8038,8038,8038,8038,80-
12 lug 202439,2039,2039,2039,2039,20-
11 lug 202439,3039,3039,3039,3039,302
10 lug 202437,2538,0037,2537,9037,90172
09 lug 202438,0038,0037,9537,9537,951
08 lug 2024------
05 lug 202437,5537,7037,5037,7037,70123
04 lug 202436,2036,2036,2036,2036,2010
03 lug 2024------
02 lug 202436,0036,1536,0036,1536,1558
01 lug 202436,3536,3536,3536,3536,35-
01 lug 20240.5 Dividendo
28 giu 202435,3035,3035,3035,3034,80141
27 giu 202434,0035,2534,0035,1034,60391
26 giu 202435,4535,4535,1035,1034,6059
25 giu 202435,5035,6535,5035,6035,1091
24 giu 202435,4035,7535,4035,7535,2492
21 giu 202435,9035,9035,9035,9035,3957
20 giu 202434,9536,0534,9536,0535,54199
19 giu 202435,1535,1535,1535,1534,651
18 giu 202435,8535,8535,8535,8535,341
17 giu 202434,7535,5034,7535,3534,85666
14 giu 202437,0537,1034,2034,2033,72357
13 giu 202437,8537,8537,8537,8537,316
12 giu 202438,0038,0537,5038,0537,51118
11 giu 202438,6538,9538,5538,5538,0025
10 giu 202437,7538,3037,0538,3037,76627
07 giu 202437,5037,8037,4037,8037,26134
06 giu 202436,4037,3536,4036,9036,3899
05 giu 202435,9536,3035,9536,3035,795
04 giu 202435,7036,0035,7035,9035,3995
03 giu 202436,5536,5536,2036,2035,69352
31 mag 202436,2536,2536,2536,2535,74-
30 mag 202436,5536,8536,3536,6536,13214
29 mag 202437,1537,5036,3036,3035,798
28 mag 202438,1038,2537,1537,1536,62230
24 mag 202437,5537,5537,3037,3036,778
23 mag 202437,3537,3537,3537,3536,82-
22 mag 202436,4536,4536,4536,4535,93-
21 mag 202436,8537,1036,0536,3035,79145
20 mag 202436,9537,1036,9037,0036,48250
17 mag 202436,7037,1036,7037,1036,57272
16 mag 2024------
15 mag 202437,0037,0037,0037,0036,4890
14 mag 2024------
13 mag 2024------
10 mag 202437,5038,2037,5038,2037,665
09 mag 202436,8538,0036,8538,0037,46243
08 mag 202437,4037,4037,1537,1536,6229
07 mag 2024------
03 mag 202438,1538,4538,1538,3537,81387
02 mag 202437,3038,3037,3038,3037,76531
01 mag 2024------
30 apr 202437,2537,2537,2537,2536,723
29 apr 2024------
26 apr 202435,7038,5033,0037,4036,874.487
25 apr 202435,5535,8535,4535,8535,342.145
24 apr 202435,6035,6034,8635,4734,975.747
23 apr 202435,1535,3034,5734,5734,082.751
22 apr 202433,7534,3533,7534,3233,832.247
19 apr 202432,9033,8032,5133,8033,321.591
18 apr 202432,5033,0532,3533,0532,585.531
17 apr 202432,8532,8532,6332,7032,242.090
16 apr 202433,2033,3532,7933,3532,882.755
15 apr 202433,8534,1033,7734,1033,621.854
12 apr 202433,9534,3033,5033,9533,473.876
11 apr 202433,1533,7533,1533,6033,123.683
10 apr 202433,8533,9833,2033,9033,422.425
09 apr 202433,9034,0433,6033,6033,121.614
08 apr 202433,9534,1633,9533,9633,483.395
05 apr 202435,1535,1534,4034,8034,314.432
04 apr 202435,0535,1034,8535,1034,602.469
03 apr 202433,9434,4533,4934,4533,965.841
02 apr 202432,5533,1032,4533,0432,57918
28 mar 202433,0033,1032,6532,8532,381.651
27 mar 202433,6534,2533,5533,5533,072.237
26 mar 202435,4535,4534,2534,2533,762.086
25 mar 202433,3535,5033,3535,5035,003.212
22 mar 202432,1534,2532,1534,0533,575.302
21 mar 202432,6032,6030,4530,4530,023.849
20 mar 202430,1530,3528,9030,3529,924.627
19 mar 202431,5531,9631,5031,6031,151.347
18 mar 202431,7532,0031,7531,9031,45937
15 mar 202431,6531,6531,5031,5031,06121
14 mar 202432,0032,0031,7031,8531,401.607
13 mar 202431,5532,0031,5532,0031,552.525
12 mar 202431,2531,7531,2531,7031,25105
11 mar 202432,2532,2531,2031,2030,762.598
08 mar 202431,6032,5031,6032,5032,04210
07 mar 202431,1031,2530,7031,2530,811.178
06 mar 202431,3731,6031,3731,5931,14465
05 mar 202431,0031,0830,8031,0530,61965
*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...