Italia markets closed

United Internet AG (0GE4.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,15-0,13 (-0,50%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202422,5522,7022,4222,6322,635.303
02 mag 202422,6222,7822,4622,5422,544.066
01 mag 2024------
30 apr 202422,8923,0022,5222,7522,7510.719
29 apr 202422,7622,9022,7222,8122,812.466
26 apr 202422,2222,9022,2622,8422,8422.735
25 apr 202422,2922,3021,9021,9721,9710.243
24 apr 202421,9722,3021,9422,0922,09438.050
23 apr 202421,6721,9421,5421,8421,8448.499
22 apr 202420,8121,5620,9420,9820,9833.098
19 apr 202420,5020,7020,3220,4520,4564.475
18 apr 202420,5420,7220,2820,5220,5269.596
17 apr 202420,1520,5620,1220,3920,3935.473
16 apr 202420,6720,7420,2420,3720,3741.560
15 apr 202421,1921,3020,9821,1121,11254.007
12 apr 202421,7021,6621,2221,5521,55460.430
11 apr 202421,5721,7821,3021,4421,4464.691
10 apr 202421,4921,6421,3621,4621,4630.739
09 apr 202421,4821,6421,3821,5821,5845.379
08 apr 202421,5321,5421,3021,3621,3632.633
05 apr 202421,5221,7421,2221,3121,3136.434
04 apr 202421,6721,7621,5221,6521,6522.573
03 apr 202421,1621,6621,2421,6021,6063.353
02 apr 202420,9321,8420,8621,1821,18134.302
28 mar 202421,2421,4020,7420,8520,85101.783
27 mar 202420,6621,3020,4420,9520,9557.291
26 mar 202420,3820,7020,4220,6120,61125.233
25 mar 202420,7920,8620,2020,3920,39192.237
22 mar 202420,9621,1420,4620,6520,65183.195
21 mar 202422,6022,7020,9821,1821,1836.730
20 mar 202421,5521,9221,4221,8621,8623.229
19 mar 202421,6721,9221,4221,7021,7055.398
18 mar 202421,7921,8621,6221,7221,7229.819
15 mar 202421,6722,0421,4821,8921,8965.963
14 mar 202421,7121,9221,5021,6821,6868.007
13 mar 202422,0122,0621,6221,7021,7057.138
12 mar 202422,1222,2421,8621,9621,9613.929
11 mar 202422,2122,4021,9822,0422,0419.073
08 mar 202422,7722,7622,3022,4522,4515.492
07 mar 202422,2122,8422,1222,3022,3039.794
06 mar 202422,1322,4222,2222,2922,2956.412
05 mar 202422,0922,2221,9222,0622,06264.909
04 mar 202422,5022,6822,2022,2322,2324.744
01 mar 202422,4222,5621,5022,4222,4221.092
29 feb 202422,3822,7222,3022,4022,4032.565
28 feb 202422,7823,0222,4022,4422,4420.328
27 feb 202422,6422,8022,4622,5422,5427.273
26 feb 202422,8522,9622,6222,8322,8313.612
23 feb 202423,1423,2222,8022,9622,9667.259
22 feb 202423,2223,3423,0623,2123,2170.843
21 feb 202423,2623,3022,8022,9022,9046.806
20 feb 202423,2123,4622,9023,4323,437.972
19 feb 202423,1323,3622,9223,2823,28102.856
16 feb 202423,9124,0023,0823,7023,7017.229
15 feb 202423,5823,8423,3223,6323,6316.298
14 feb 202423,2223,4822,9423,2423,2441.993
13 feb 202424,0324,0422,8623,3123,3126.755
12 feb 202423,7324,2423,6624,0424,0429.122
09 feb 202423,5423,7223,3023,5223,5210.988
08 feb 202423,4923,6023,3223,4623,4623.206
07 feb 202424,0524,0223,5023,6023,6056.510
06 feb 202423,8023,8823,3823,8123,8113.268
05 feb 202423,8324,0523,4823,6023,6031.003
02 feb 202423,9724,5023,8424,2224,224.744
01 feb 202424,3124,2623,9824,1024,1013.140
31 gen 202424,6524,6424,1624,5024,5031.486
30 gen 202424,4624,8824,3824,7824,7818.410
29 gen 202424,8925,0424,1624,9624,9632.111
26 gen 202424,5425,0024,1624,8724,87194.479
25 gen 202424,8825,0424,3624,5724,5743.301
24 gen 202424,4924,7624,2224,7424,7436.540
23 gen 202424,2224,5223,9224,3924,3965.622
22 gen 202423,4224,1023,0424,0124,01840.080
19 gen 202422,9023,3622,8023,0223,0235.553
18 gen 202422,2323,0422,1622,8422,8496.025
17 gen 202422,0822,2021,9222,1022,1040.873
16 gen 202422,1322,4422,0022,2322,2323.620
15 gen 202422,3622,5622,2022,2722,2718.409
12 gen 202422,7422,8622,4222,5922,5928.275
11 gen 202423,1123,2222,7622,8822,88459.821
10 gen 202423,2823,3423,0823,1823,1815.101
09 gen 202422,4123,2422,4022,9622,96136.328
08 gen 202422,6822,9422,2422,6622,6642.497
05 gen 202422,7422,8622,4222,6522,6535.964
04 gen 202422,6722,8822,5022,6022,6035.514
03 gen 202423,6623,8622,5222,8122,8154.046
02 gen 202423,1223,6423,0423,4523,4546.471
29 dic 202323,1223,3022,6022,9422,947.380
28 dic 202322,7823,0622,5622,7422,7423.495
27 dic 202323,0723,1222,4622,6722,6710.604
22 dic 202322,4123,0022,4022,8622,86343.049
21 dic 202322,4223,0021,9822,4222,4243.202
20 dic 202321,0822,8620,2222,8622,86151.121
19 dic 202320,0520,3819,8820,3620,3656.304
18 dic 202319,5920,0419,5420,0420,0419.468
15 dic 202319,9020,1019,5519,7019,7036.048
14 dic 202319,3020,0219,2719,8819,8826.233
13 dic 202319,4019,4619,2819,3319,337.745
12 dic 202319,4419,6219,2119,4019,4024.162
11 dic 202319,5119,6419,2719,4819,4839.297
*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...