Italia markets closed

Acciona, S.A. (0H4K.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
181,16+2,16 (+1,20%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024108,80109,90107,70109,00109,002.540
17 apr 2024108,40108,60105,00107,77107,779.492
16 apr 2024107,00107,90105,50106,80106,8019.922
15 apr 2024108,60109,50107,30108,29108,2912.918
12 apr 2024108,70111,20105,50110,22110,2221.424
11 apr 2024106,00110,20106,20108,75108,7515.374
10 apr 2024110,40111,60105,40106,70106,7023.502
09 apr 2024109,70111,20107,80109,60109,6013.879
08 apr 2024108,40109,20107,00108,50108,505.218
05 apr 2024110,00111,31107,50107,58107,5813.382
04 apr 2024110,00112,50109,70110,16110,166.272
03 apr 2024108,30110,40108,70110,00110,0090.755
02 apr 2024111,50112,60109,90109,90109,9014.908
28 mar 2024112,55113,15111,33111,33111,3327.513
27 mar 2024110,85115,05110,15114,90114,9034.941
26 mar 2024110,50111,35109,25110,85110,8520.580
25 mar 2024111,28112,50107,90110,02110,022.862
22 mar 2024108,05112,65107,45111,27111,2710.046
21 mar 2024110,00110,75108,15108,15108,1574.378
20 mar 2024108,00108,90105,50108,66108,666.549
19 mar 2024111,00110,60107,20109,75109,7510.132
18 mar 2024113,78113,65108,90110,56110,5617.117
15 mar 2024112,50114,95112,20112,88112,887.946
14 mar 2024113,00115,95112,41112,50112,5043.501
13 mar 2024112,65116,10112,05113,34113,3415.645
12 mar 2024113,80115,00111,60111,75111,7515.720
11 mar 2024115,00115,75112,20114,18114,1812.304
08 mar 2024118,50117,75113,30113,97113,9716.280
07 mar 2024112,70117,95111,40117,55117,5525.915
06 mar 2024110,50114,00111,30112,25112,2518.291
05 mar 2024112,90113,35109,80110,61110,6140.300
04 mar 2024108,40110,65107,20109,78109,7846.689
01 mar 2024104,10109,45100,60108,31108,3159.770
29 feb 2024102,45104,30100,95103,45103,4531.365
28 feb 2024104,20104,8099,90103,75103,7525.887
27 feb 2024101,61104,26101,00104,25104,2549.707
26 feb 2024104,35104,90101,54103,61103,6121.970
23 feb 2024106,45105,80103,40104,65104,657.373
22 feb 2024108,70110,30105,10108,60108,6014.076
21 feb 2024108,50108,90107,25107,89107,8913.994
20 feb 2024107,60109,65106,50108,50108,5027.916
19 feb 2024108,70109,95107,20107,65107,6519.145
16 feb 2024110,90111,40108,40109,16109,1617.879
15 feb 2024110,55112,90110,00111,94111,9413.158
14 feb 2024110,75110,85109,45110,10110,1010.685
13 feb 2024114,40113,80110,33110,35110,3535.036
12 feb 2024110,00113,20110,00111,60111,6036.803
09 feb 2024112,45113,00109,55110,51110,5148.840
08 feb 2024115,00115,15112,38112,64112,6418.124
07 feb 2024116,20115,85113,85114,22114,2221.240
06 feb 2024115,00115,10113,00113,93113,9312.629
05 feb 2024117,60121,00115,00115,96115,9612.886
02 feb 2024119,95122,10117,10117,55117,554.141
01 feb 2024121,00120,05117,55118,45118,45137.735
31 gen 2024118,60120,80118,35119,75119,7523.064
30 gen 2024122,80122,25118,35119,85119,8541.174
29 gen 2024121,50121,80117,10121,01121,0123.707
26 gen 2024120,00122,35120,80121,30121,3012.353
25 gen 2024119,60121,05119,65120,60120,6038.540
24 gen 2024122,60122,45116,00120,89120,8959.875
23 gen 2024118,90121,00116,95118,25118,259.538
22 gen 2024117,25118,45115,75117,80117,8011.895
19 gen 2024119,40118,50114,70118,18118,189.915
18 gen 2024117,75118,20114,95115,30115,3031.808
17 gen 2024121,00121,15116,70116,75116,75127.261
16 gen 2024126,50126,85122,00122,60122,6023.341
15 gen 2024130,80131,35126,30127,75127,7550.520
12 gen 2024129,35131,10126,85130,70130,7011.511
11 gen 2024129,80130,65127,55127,70127,7016.058
10 gen 2024127,25128,75124,80127,35127,3514.234
09 gen 2024126,65127,25125,25127,23127,2342.611
08 gen 2024127,40127,05124,25125,45125,4553.447
05 gen 2024127,00127,65124,40126,08126,0810.118
04 gen 2024127,60128,90127,20127,94127,9414.863
03 gen 2024131,90135,00127,10127,85127,857.550
02 gen 2024137,00135,05130,90131,68131,6812.391
29 dic 2023134,60134,50130,30133,30133,306.186
28 dic 2023133,50134,05132,70133,10133,106.253
27 dic 2023132,50133,60132,00133,30133,3011.968
22 dic 2023133,80134,00130,50131,60131,603.491
21 dic 2023131,50133,45129,50133,00133,005.640
20 dic 2023135,00133,75131,85133,55133,5511.914
19 dic 2023135,05134,15132,05133,00133,004.274
18 dic 2023134,30134,50132,05132,70132,706.467
15 dic 2023138,00136,60133,95134,40134,4018.893
14 dic 2023132,75138,20132,85135,05135,057.432
13 dic 2023131,90136,30130,30130,88130,885.268
12 dic 2023134,00133,10129,95132,05132,053.065
11 dic 2023137,00135,45132,45134,85134,858.935
08 dic 2023135,10136,10133,65135,85135,852.971
07 dic 2023135,40134,70132,95133,42133,423.483
06 dic 2023133,60135,05132,60133,30133,308.778
05 dic 2023134,40133,50130,00133,39133,395.188
04 dic 2023131,80133,20130,60132,20132,2029.596
01 dic 2023130,50130,00128,50129,64129,644.961
30 nov 2023130,00130,20128,45129,45129,4525.288
29 nov 2023127,20130,00127,50129,23129,238.396
28 nov 2023126,80127,60125,10127,17127,1743.905
27 nov 2023123,00126,50123,20125,50125,507.558
24 nov 2023125,70125,55123,25124,15124,1522.626
*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...