Italia markets close in 1 hour 47 minutes

Lotus Bakeries NV (0F4O.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8.880,00+180,00 (+2,07%)
In data: 02:25PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20248.900,008.900,008.810,008.880,008.880,0010
27 mar 20248.630,008.700,008.600,008.700,008.700,00134
26 mar 20248.660,008.680,008.530,008.570,258.570,25163
25 mar 20248.840,008.890,008.700,008.730,008.730,00126
22 mar 20248.660,008.850,008.660,008.818,758.818,75238
21 mar 20248.740,008.750,008.679,708.699,808.699,8062
20 mar 20248.690,008.790,008.630,008.703,338.703,3353
19 mar 20248.650,008.710,008.590,008.670,008.670,00206
18 mar 20248.700,008.740,008.550,008.610,008.610,00151
15 mar 20248.970,008.990,008.680,008.680,488.680,4842
14 mar 20248.990,009.010,008.919,558.930,898.930,8945
13 mar 20248.970,009.020,008.830,008.993,198.993,19160
12 mar 20248.970,008.990,008.940,008.950,008.950,003
11 mar 20248.820,008.970,008.810,008.970,008.970,00542
08 mar 20249.000,009.000,008.800,008.850,008.850,0014
07 mar 20248.990,009.050,008.960,008.970,008.970,00440
06 mar 20248.860,009.000,008.860,008.959,698.959,6974
05 mar 20248.830,008.830,008.660,008.800,008.800,0067
04 mar 20248.740,009.000,008.740,008.790,008.790,00103
01 mar 20248.720,008.750,008.680,008.719,748.719,74427
29 feb 20248.710,008.760,008.630,008.700,008.700,001.322
28 feb 20248.700,008.720,008.679,838.685,918.685,91298
27 feb 20248.900,008.900,008.690,008.720,008.720,00129
26 feb 20248.870,008.880,008.820,008.850,648.850,64383
23 feb 20248.900,008.900,008.800,008.880,008.880,00214
22 feb 20248.950,009.030,008.870,008.913,268.913,26218
21 feb 20248.990,009.030,008.870,008.928,958.928,95189
20 feb 20249.080,009.090,008.952,019.017,949.017,94253
19 feb 20249.110,009.190,009.050,689.080,009.080,00407
16 feb 20248.950,009.140,008.910,009.117,149.117,14182
15 feb 20248.970,009.020,008.930,318.951,438.951,43262
14 feb 20248.850,009.020,008.820,008.958,898.958,8988
13 feb 20249.090,009.149,088.780,008.820,008.820,00218
12 feb 20249.210,009.300,009.130,009.292,649.292,64118
09 feb 20249.300,009.300,009.160,009.244,389.244,38157
08 feb 20249.200,009.360,009.189,089.297,509.297,50219
07 feb 20248.830,009.220,008.830,009.220,009.220,0068
06 feb 20249.320,009.320,008.740,008.853,988.853,98549
05 feb 20248.210,009.390,008.200,009.279,059.279,05426
02 feb 20248.010,008.030,007.840,007.850,597.850,5923
01 feb 20247.910,007.950,607.860,007.950,607.950,6072
31 gen 20247.880,007.920,007.869,417.918,577.918,57123
30 gen 20247.790,007.870,797.780,007.851,677.851,6772
29 gen 20247.870,007.870,007.730,007.789,007.789,0041
26 gen 20247.780,007.850,437.730,007.816,257.816,25132
25 gen 20247.830,007.840,007.750,007.796,887.796,88165
24 gen 20247.800,007.820,437.797,787.797,787.797,78258
23 gen 20247.920,007.920,007.780,437.890,797.890,79152
22 gen 20247.790,007.920,797.760,007.863,107.863,1072
19 gen 20247.820,007.820,007.710,007.730,007.730,00112
18 gen 20247.910,007.920,007.770,007.819,387.819,38137
17 gen 20247.880,007.900,007.760,007.845,567.845,56164
16 gen 20247.850,007.910,007.810,007.887,737.887,7383
15 gen 20247.750,007.840,437.740,007.820,427.820,4299
12 gen 20247.660,007.750,007.560,007.698,007.698,00743
11 gen 20247.770,007.770,007.639,587.664,267.664,26480
10 gen 20247.730,007.880,007.710,007.773,437.773,43945
09 gen 20248.230,008.230,007.780,007.819,577.819,57456
08 gen 20248.210,008.330,008.210,008.312,008.312,00177
05 gen 20248.160,008.210,008.090,008.188,368.188,36118
04 gen 20248.030,008.190,008.010,008.117,148.117,1494
03 gen 20248.240,008.241,038.050,008.141,678.141,67119
02 gen 20248.300,008.310,008.170,008.261,008.261,00410
29 dic 20238.240,008.260,008.220,008.247,508.247,5046
28 dic 20238.320,008.340,008.220,168.247,788.247,7876
27 dic 20238.170,008.320,008.170,008.310,678.310,67133
22 dic 20238.120,008.160,008.110,008.127,508.127,5042
21 dic 20238.150,008.150,008.040,008.085,508.085,50121
20 dic 20238.150,008.180,008.070,008.131,228.131,22227
19 dic 20238.380,008.380,008.109,558.141,018.141,01127
18 dic 20238.290,008.410,008.270,008.370,378.370,37326
15 dic 20238.380,008.390,008.300,008.350,678.350,67190
14 dic 20238.260,008.360,008.190,008.290,008.290,00236
13 dic 20238.200,008.370,008.200,008.270,468.270,46223
12 dic 20238.090,008.300,008.060,008.236,638.236,63204
11 dic 20238.060,008.120,007.970,008.055,838.055,83383
08 dic 20237.810,008.080,007.810,008.029,208.029,20160
07 dic 20237.810,007.870,007.730,007.784,227.784,221.810
06 dic 20237.890,007.900,007.810,007.826,647.826,642.868
05 dic 20238.020,008.040,007.889,217.890,007.890,001.444
04 dic 20238.070,008.150,008.020,008.097,508.097,50159
01 dic 20237.990,008.120,007.990,008.075,718.075,71200
30 nov 20238.040,008.040,007.959,687.982,007.982,002.390
29 nov 20237.870,008.060,007.870,007.951,677.951,67573
28 nov 20238.020,008.050,007.850,007.932,507.932,50478
27 nov 20238.060,008.150,008.000,008.067,508.067,50561
24 nov 20238.170,008.220,008.080,008.138,088.138,08542
23 nov 20238.010,008.200,008.010,008.150,658.150,65111
22 nov 20237.980,008.090,007.900,008.034,398.034,39229
21 nov 20237.650,007.970,007.650,007.846,007.846,00420
20 nov 20237.550,007.680,007.520,007.638,337.638,33277
17 nov 20237.510,007.610,767.510,007.552,867.552,86121
16 nov 20237.490,007.550,007.490,007.500,007.500,00124
15 nov 20237.430,007.550,007.430,007.482,007.482,00175
14 nov 20237.340,007.430,417.310,007.383,857.383,8586
13 nov 20237.340,007.400,007.300,007.325,007.325,0057
10 nov 20237.320,007.370,007.310,007.341,117.341,11114
09 nov 20237.250,007.360,407.250,007.314,297.314,2958
08 nov 20237.250,007.280,007.210,007.240,337.240,33115
07 nov 20237.220,007.290,737.200,007.238,897.238,8985
*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...