Italia markets closed

PATRIZIA SE (0FJC.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,00+0,33 (+2,57%)
Alla chiusura: 05:56PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20247,898,007,907,967,9635.519
25 apr 20247,897,907,867,867,863.541
24 apr 20248,057,997,807,857,858.980
23 apr 20248,098,187,988,058,0518.031
22 apr 20248,088,168,098,098,09964
19 apr 20247,918,087,998,088,084.037
18 apr 20248,088,037,867,957,957.087
17 apr 20248,108,097,917,997,991.807
16 apr 20248,238,127,867,987,9815.597
15 apr 20248,708,368,248,248,245.496
12 apr 20248,708,898,498,558,5536.263
11 apr 20248,698,768,658,748,742.785
10 apr 20248,779,068,648,668,663.119
09 apr 20248,818,868,758,868,861.676
08 apr 20248,738,898,788,798,793.847
05 apr 20248,568,758,448,758,7514.587
04 apr 20248,468,758,508,628,628.775
03 apr 20248,368,478,378,478,476.879
02 apr 20248,818,688,368,628,626.116
28 mar 20248,728,718,558,658,65577
27 mar 20248,588,648,568,648,641.121
26 mar 20248,549,118,528,588,581.015
25 mar 20248,558,618,408,538,53863
22 mar 20248,398,818,448,558,55427
21 mar 20248,198,888,228,568,563.981
20 mar 20248,068,238,118,218,213.420
19 mar 20247,958,178,098,098,0921
18 mar 20247,918,107,907,967,9619.285
15 mar 20247,958,117,958,038,03332
14 mar 20248,038,278,018,038,031.120
13 mar 20248,208,348,048,098,093.059
12 mar 20247,868,597,868,108,102.307
11 mar 20247,758,007,757,937,938.219
08 mar 20247,807,857,757,777,7767
07 mar 20247,538,127,547,617,611.197
06 mar 20247,577,757,477,687,683.799
05 mar 20247,417,597,497,557,552.800
04 mar 20247,377,527,387,437,432.926
01 mar 20247,517,667,417,517,5111.098
29 feb 20248,198,657,307,397,3933.829
28 feb 20248,128,388,058,238,2316.318
27 feb 20247,498,227,637,917,9123.958
26 feb 20247,397,557,297,467,4611.140
23 feb 20247,687,717,377,507,508.335
22 feb 20247,557,707,567,627,6213.797
21 feb 20247,977,727,597,597,591.638
20 feb 20247,798,057,627,807,802.035
19 feb 20247,697,927,747,797,794.397
16 feb 20247,517,737,597,637,631.195
15 feb 20247,367,587,377,467,466.252
14 feb 20247,257,407,207,247,2457.426
13 feb 20247,437,427,207,367,3618.250
12 feb 20247,437,457,357,437,4326.353
09 feb 20247,737,737,207,327,325.543
08 feb 20247,607,697,487,557,5539.681
07 feb 20247,757,927,287,617,61108
06 feb 20247,997,977,797,977,974.691
05 feb 20247,958,147,897,897,891.291
02 feb 20248,088,197,967,967,963.027
01 feb 20248,058,057,747,867,8629.780
31 gen 20247,747,947,617,667,6657.518
30 gen 20247,647,817,297,747,749.097
29 gen 20247,827,757,647,707,7019.313
26 gen 20247,727,897,647,777,7713.422
25 gen 20247,918,037,867,887,8822.105
24 gen 20247,887,977,857,937,9321.119
23 gen 20247,977,987,867,947,9419.552
22 gen 20248,278,237,968,028,0212.359
19 gen 20248,088,148,028,058,052.870
18 gen 20248,098,128,058,068,062.533
17 gen 20248,028,077,878,028,026.282
16 gen 20248,158,208,008,008,003.591
15 gen 20248,268,308,098,158,1512.671
12 gen 20248,158,478,168,358,358.536
11 gen 20248,328,308,068,298,2975.645
10 gen 20248,098,247,998,178,1724.279
09 gen 20248,188,087,948,008,0031.678
08 gen 20248,078,107,988,108,108.922
05 gen 20247,728,007,817,977,9723.569
04 gen 20247,737,797,627,767,766.319
03 gen 20247,977,977,607,677,6717.428
02 gen 20248,238,247,857,867,867.475
29 dic 20238,318,448,178,208,208.136
28 dic 20238,358,348,158,218,214.235
27 dic 20238,318,488,188,288,2817.714
22 dic 20238,118,318,108,198,195.868
21 dic 20238,118,187,948,148,1422.968
20 dic 20238,118,238,028,218,2116.362
19 dic 20238,208,268,078,238,2325.810
18 dic 20238,138,328,218,218,212.699
15 dic 20238,598,828,238,668,6654.816
14 dic 20237,438,967,428,498,49129.650
13 dic 20237,347,437,317,407,4082.177
12 dic 20237,337,447,277,347,3441.468
11 dic 20237,347,397,227,257,2526.084
08 dic 20237,437,477,327,387,3825.437
07 dic 20237,477,457,307,407,4060.962
06 dic 20237,277,507,297,457,45123.356
05 dic 20237,257,437,197,337,3355.186
04 dic 20237,267,337,167,247,2465.288
*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...