Italia Markets close in 5 hrs 34 mins

Guerbet SA (0ELV.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,80+0,12 (+0,72%)
Al 08:34AM BST. Mercato aperto.
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202316,8016,8016,8016,8016,8057
26 set 202316,6616,9916,6416,6816,681.922
25 set 202317,2417,2617,0417,0417,04381
22 set 202318,6418,6617,5217,5217,523.267
21 set 202318,7019,2618,2218,9418,944.785
20 set 202319,8020,4019,8020,4020,40716
19 set 202319,8220,0519,7420,0020,001.009
18 set 202320,2520,2520,2020,2020,2083
15 set 202320,6520,6520,4520,5020,50237
14 set 202320,5020,6520,4520,5020,50468
13 set 202320,4020,5520,4020,4520,451.331
12 set 202320,8520,8520,8020,8020,80298
11 set 202320,6020,7520,5020,7520,751.284
08 set 202320,6020,6020,2020,4020,402.112
07 set 202320,7520,7520,5020,5520,55728
06 set 202320,5720,6520,5020,5020,50530
05 set 202321,1021,1520,7020,7820,78871
04 set 202322,0022,0021,5521,5521,55792
01 set 202321,7521,8021,6121,6521,65622
31 ago 202322,2522,2521,7521,7521,752.586
30 ago 202322,2322,2322,2022,2022,20184
29 ago 202322,3022,3022,0622,2022,201.580
25 ago 202322,6022,6022,3022,3022,302.155
24 ago 202323,1523,1522,4022,4022,40565
23 ago 202321,6522,3021,5022,3022,301.480
22 ago 202321,8521,8521,4521,6521,65763
21 ago 202321,5021,6521,3021,6521,65711
18 ago 202320,4521,3520,4520,8520,85244
17 ago 202321,8521,8521,3521,7021,70769
16 ago 202321,5021,8521,4321,7021,702.011
15 ago 202321,3021,5021,0021,1121,111.539
14 ago 202321,3521,3521,1021,2121,211.310
11 ago 202320,8021,0020,7520,8020,80423
10 ago 202320,5520,8520,5520,8520,852.726
09 ago 202320,8520,8520,5020,5020,501.254
08 ago 202320,7020,7520,7020,7520,752.386
07 ago 202321,2521,2520,6520,6620,664.704
04 ago 202320,9021,3020,9021,3021,301.473
03 ago 202320,6020,7020,5520,5520,551.923
02 ago 202320,7521,0020,3521,0021,001.913
01 ago 202320,5020,8420,4120,5520,552.881
31 lug 202321,9521,9521,0021,3521,351.753
28 lug 202321,6021,6021,1221,6021,60758
27 lug 202320,4021,0020,4021,0021,002.769
26 lug 202319,8620,0019,8420,0020,00521
25 lug 202319,5219,8819,5219,8819,88676
24 lug 202319,7819,8619,7019,8619,861.533
21 lug 202319,5819,5819,3419,4419,442.183
20 lug 202318,1618,2618,1418,2018,20210
19 lug 202318,3218,3418,2418,2618,26703
18 lug 202317,9018,5717,9018,5618,561.820
17 lug 202317,4417,4417,3817,4017,40150
14 lug 202317,5417,5417,3417,3417,34326
13 lug 202317,3617,5017,2217,2217,22932
12 lug 202317,5217,7117,4617,5917,591.413
11 lug 202317,9018,1217,3918,1218,121.389
10 lug 202317,3217,3417,1417,3417,34343
07 lug 202316,7817,1416,7617,1017,101.024
06 lug 202316,9417,1016,7216,9216,923.632
05 lug 202316,9416,9916,9416,9416,94619
04 lug 202317,1017,1017,0017,0017,001.402
03 lug 202316,8417,0016,8416,9216,92153
30 giu 202317,0417,0617,0017,0017,001.738
29 giu 202316,6817,0216,6816,7216,721.606
28 giu 202317,4817,6217,4217,4217,42550
27 giu 202317,2417,3217,1017,1017,10946
26 giu 202316,9816,9816,6616,9416,941.086
23 giu 202316,7216,7616,6916,7016,701.263
22 giu 202316,7016,7616,5216,5416,54784
21 giu 202316,8416,8416,7416,7616,76912
20 giu 202317,2217,2216,8816,8816,882.070
19 giu 202317,0817,1417,0017,0017,001.070
16 giu 202317,5217,5217,4217,4617,46250
15 giu 202317,1617,1616,8816,8816,881.518
14 giu 202317,1417,1416,9016,9016,901.228
13 giu 202317,1017,1817,1017,1817,18733
12 giu 202316,9417,0216,9417,0217,02157
09 giu 202316,9016,9016,8016,8016,80750
08 giu 202316,5616,8816,5616,8016,802.274
07 giu 202316,4816,4816,4216,4216,421.286
06 giu 202316,4616,5016,4616,5016,50208
05 giu 202316,9016,9016,6416,6416,64185
02 giu 202317,1217,1216,8217,0417,04489
01 giu 202316,4416,5016,4416,4416,44400
31 mag 202316,9016,9016,6616,6616,66481
30 mag 202317,1817,2217,0017,0017,00545
26 mag 202317,1817,2417,1217,1217,12589
25 mag 202317,3417,3417,1217,1217,12338
24 mag 202317,4817,5017,3417,4417,441.269
23 mag 202317,7417,7417,6217,6217,62623
22 mag 202317,6017,7017,6017,7017,70492
19 mag 202317,8217,8217,6617,6617,66417
18 mag 202317,6817,8217,6817,8217,82234
17 mag 202317,8617,8617,6217,6817,68956
16 mag 202317,8818,0817,7817,8817,88968
15 mag 202317,3618,0417,3417,9917,992.689
12 mag 202317,0217,4617,0217,2217,221.097
11 mag 202317,2017,2417,0617,0917,092.203
10 mag 202316,9617,2216,9216,9616,96658
09 mag 202317,0217,2816,7416,7416,741.154
*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...