Italia markets open in 2 hours 33 minutes

Pharol, SGPS S.A. (0FQ8.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0488-0,0006 (-1,21%)
Alla chiusura: 02:03PM GMT
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 20240,05040,05040,04840,04880,04885.761
28 feb 20240,05040,05040,04940,04940,04944.024
27 feb 20240,04960,05080,04960,05080,05083.980
26 feb 20240,05220,05220,05220,05220,05222.023
23 feb 20240,05100,05300,05100,05280,05288.015
22 feb 20240,04880,05300,04880,05300,05304.676
21 feb 20240,04880,04880,04880,04880,04884.656
20 feb 20240,04800,04800,04760,04760,0476156
19 feb 20240,04880,04880,04780,04800,0480243
16 feb 20240,04920,04920,04820,04860,04865.108
15 feb 20240,04900,04900,04900,04900,04904.236
14 feb 20240,04940,04980,04920,04980,04988.069
13 feb 20240,05020,05020,04920,05000,050014.203
12 feb 20240,04960,04960,04960,04960,0496214
09 feb 20240,04900,05020,04900,05020,050241
08 feb 2024------
07 feb 20240,04880,04880,04880,04880,04881.000
06 feb 20240,05080,05080,05060,05060,050649
05 feb 20240,05060,05060,04900,05020,0502419
02 feb 20240,04900,04900,04900,04900,049079
01 feb 20240,05040,05040,05020,05020,0502226
31 gen 20240,05120,05320,04980,04980,04981.932
30 gen 20240,04600,05000,04600,05000,05002.202
29 gen 20240,04380,04540,04380,04540,04542.337
26 gen 20240,04300,04300,04260,04300,04301.088
25 gen 20240,04320,04320,04240,04240,04241.969
24 gen 2024------
23 gen 2024------
22 gen 20240,04800,04800,04600,04600,0460133.580
19 gen 20240,04840,04840,04640,04680,046813.663
18 gen 20240,05000,05000,05000,05000,05001.710
17 gen 20240,05000,05080,04740,04800,04802.120
16 gen 20240,05000,05000,04700,04980,04986.784
15 gen 20240,05700,05820,05000,05000,050065.075
12 gen 20240,05360,05800,05180,05400,0540316.073
11 gen 20240,04340,05480,04340,05100,0510197.419
10 gen 20240,04200,04280,04200,04280,04286.326
09 gen 20240,03980,04040,03960,04040,0404458
08 gen 20240,03980,03980,03960,03960,03965.712
05 gen 20240,03880,03880,03860,03860,03863.216
04 gen 20240,03820,03860,03820,03860,03863.428
03 gen 20240,03900,03900,03820,03820,03828.052
02 gen 20240,03860,03860,03860,03860,0386342
29 dic 20230,03700,03700,03700,03700,037010.311
28 dic 20230,03640,03700,03640,03660,0366126.129
27 dic 20230,03760,03760,03700,03700,03708.636
22 dic 20230,03840,03840,03840,03840,038452
21 dic 20230,03820,03860,03820,03860,03865.251
20 dic 20230,03880,03880,03880,03880,03882.509
19 dic 20230,03960,03960,03900,03960,03961.863
18 dic 20230,03920,03960,03920,03960,03965.933
15 dic 20230,03900,03980,03900,03980,0398783
14 dic 20230,04000,04000,03960,03960,03961.378
13 dic 20230,04000,04000,04000,04000,0400206
12 dic 2023------
11 dic 20230,04080,04120,04080,04120,041254
08 dic 20230,04100,04100,04080,04100,041032.466
07 dic 20230,04100,04100,04100,04100,04101.000
06 dic 2023------
05 dic 20230,04160,04160,04160,04160,041648
04 dic 20230,04140,04140,04140,04140,041424
01 dic 20230,04200,04200,04180,04180,041851
30 nov 2023------
29 nov 2023------
28 nov 20230,04220,04220,04220,04220,042223
27 nov 20230,04260,04260,04260,04260,0426269
24 nov 20230,04220,04220,04220,04220,0422300
23 nov 2023------
22 nov 20230,04240,04280,04240,04280,04282.215
21 nov 20230,04240,04240,04240,04240,042438
20 nov 20230,04260,04260,04240,04240,04248.955
17 nov 20230,04320,04320,04320,04320,0432172
16 nov 20230,04320,04320,04240,04240,04244.023
15 nov 20230,04300,04300,04280,04280,0428293
14 nov 20230,04260,04300,04260,04300,043096.623
13 nov 20230,04300,04300,04300,04300,0430265
10 nov 2023------
09 nov 20230,04280,04280,04280,04280,042863
08 nov 2023------
07 nov 20230,04220,04220,04220,04220,0422420
06 nov 2023------
03 nov 20230,04300,04300,04300,04300,04301.163
02 nov 20230,04260,04260,04200,04200,0420175
01 nov 2023------
31 ott 20230,04300,04300,04280,04280,042847
30 ott 20230,04220,04300,04220,04300,0430943
27 ott 20230,04260,04260,04260,04260,0426208
26 ott 20230,04300,04300,04300,04300,0430169
25 ott 20230,04280,04280,04280,04280,042899
24 ott 2023------
23 ott 20230,04400,04400,04240,04300,04301.143
20 ott 20230,04340,04340,04260,04260,04261.811
19 ott 20230,04260,04260,04260,04260,042666
18 ott 20230,04260,04260,04260,04260,04262.301
17 ott 20230,04380,04380,04260,04260,0426249
16 ott 20230,04300,04300,04300,04300,0430314
13 ott 20230,04380,04380,04380,04380,04382.740
12 ott 20230,04660,04660,04400,04400,0440852
11 ott 20230,04140,04900,04140,04540,0454409.475
10 ott 20230,04160,04180,04080,04100,0410734
*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...