Italia markets closed

Semperit Aktiengesellschaft Holding (0G29.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,70-0,01 (-0,06%)
Alla chiusura: 10:42AM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202411,6611,7711,6611,7011,701.510
29 apr 202411,5411,7411,5411,7111,719.303
26 apr 202411,5911,5911,4811,4811,482.050
25 apr 202411,7611,7611,4611,5011,50795
25 apr 20240.5 Dividendo
24 apr 202411,8411,8611,7911,8011,3020.681
23 apr 202411,9411,9411,8011,9011,3913.628
22 apr 202411,7711,8511,7611,7911,295.489
19 apr 202411,7611,8411,7411,7811,289.697
18 apr 202411,6611,7411,6611,7411,241.839
17 apr 202412,0012,0011,7012,0011,496.299
16 apr 202412,0012,0211,8712,0211,515.020
15 apr 202411,7012,1611,7011,7411,2428.945
12 apr 202412,0812,0811,7211,8411,349.117
11 apr 202411,8512,0311,8511,8611,368.064
10 apr 202412,1112,2012,0812,1011,598.195
09 apr 202412,0412,1112,0012,1011,5924.423
08 apr 202411,8112,0111,8011,9411,4328.302
05 apr 202411,7011,7011,6211,6211,1314.494
04 apr 202411,7311,7411,6611,6611,174.853
03 apr 202412,0612,0611,7011,7011,20301
02 apr 202412,1712,4411,7412,4411,91628
28 mar 202411,1012,2611,1012,2611,74146.953
27 mar 202411,0611,1211,0611,1210,6530.995
26 mar 202411,2611,2611,0611,2310,7518.834
25 mar 202411,3011,3011,2011,3010,829.784
22 mar 202411,3611,4011,3011,3010,8227.663
21 mar 202411,3211,3811,2411,3010,8223.523
20 mar 202411,5211,5211,2711,2810,8012.220
19 mar 202411,5611,5611,3211,3210,8419.116
18 mar 202411,4311,4311,3411,3610,88421
15 mar 202411,6611,6611,2811,4810,991.013
14 mar 202411,9612,1011,7012,1011,59527
13 mar 202412,3012,3012,0612,1311,61259
12 mar 202412,1612,1612,1612,1611,6488
11 mar 202412,1112,1212,0512,1211,611.283
08 mar 202412,1312,1812,0212,1011,591.647
07 mar 202412,1412,1612,0812,0811,57644
06 mar 202412,3812,3812,1812,1811,66966
05 mar 202412,2812,3612,2112,3611,841.144
04 mar 202412,4012,6712,3212,6612,121.413
01 mar 202412,5212,5812,4812,5612,033.472
29 feb 202413,0213,0212,5612,5612,0392.277
28 feb 202413,4213,4213,3213,3612,7983
27 feb 202413,1213,3313,0413,2812,724.829
26 feb 202413,1513,2613,0613,2612,70735
23 feb 202413,2813,2813,1213,1612,601.069
22 feb 202413,5813,5813,3813,3912,82577
21 feb 202413,4013,5813,3613,5813,003.217
20 feb 202413,4813,5013,4013,4012,835.099
19 feb 202413,9013,9013,7313,7413,164.907
16 feb 202413,8813,8813,7013,8013,215.468
15 feb 202413,5613,6613,5613,6613,084.675
14 feb 202413,6213,6213,4813,5412,972.245
13 feb 202413,2513,2513,1413,1812,623.878
12 feb 202413,4013,5213,3413,3412,772.936
09 feb 202413,4113,4113,3413,3412,771.278
08 feb 202413,5813,6013,3013,5813,002.588
07 feb 2024------
06 feb 202413,1413,5813,1413,5212,953.997
05 feb 202413,4013,8213,1013,1012,543.163
02 feb 202414,2214,5514,2214,5513,93377
01 feb 202414,4814,4814,4814,4813,87126
31 gen 202414,6514,6514,5014,5013,892.542
30 gen 202414,6714,6814,6314,6614,044.581
29 gen 202414,9414,9414,7514,7814,153.641
26 gen 202415,0815,1414,9115,0014,365.512
25 gen 202414,8214,8814,8214,8214,191.145
24 gen 202415,0215,0214,8215,0014,362.403
23 gen 202414,7214,7514,6814,7214,102.473
22 gen 202414,5814,5814,3714,4013,792.043
19 gen 202414,5414,5814,4814,4913,881.779
18 gen 202414,5214,6014,4614,4613,851.509
17 gen 202414,6014,6814,4414,6814,06476
16 gen 202414,9814,9814,7014,7014,082.741
15 gen 202415,2015,2014,8614,8614,23739
12 gen 202415,3215,3815,2015,2614,611.515
11 gen 202415,1215,2615,1215,1614,52754
10 gen 202415,1215,1315,0115,0214,38575
09 gen 202415,5615,5615,1015,1114,476.544
08 gen 202415,4215,5615,4215,5614,902.617
05 gen 202414,6215,4414,6214,9014,275.121
04 gen 202414,3614,7014,3614,6814,066.858
03 gen 202414,4614,5014,3414,3413,732.649
02 gen 202414,4014,6414,2214,2213,627.645
29 dic 202314,4014,4014,1014,2113,615.232
28 dic 202314,4414,4914,3214,3213,711.767
27 dic 202314,6614,6814,6314,6314,011.650
22 dic 202314,5014,7014,5014,7014,082.615
21 dic 202314,7014,7614,5214,7014,082.181
20 dic 202314,6014,6014,3014,4413,832.382
19 dic 202314,6814,7014,3614,4913,874.032
18 dic 202314,6414,6414,4014,4013,792.694
15 dic 202314,6414,6414,4614,5413,922.576
14 dic 202314,4614,4614,2814,3213,712.520
13 dic 202313,9813,9813,9813,9813,3970
12 dic 202313,9413,9413,8613,9213,331.909
11 dic 202314,0014,0813,9914,0013,412.338
08 dic 202313,9814,0613,9814,0013,411.222
07 dic 202313,9814,0313,9014,0313,441.560
*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...