Italia Markets closed

Corporación Financiera Alba, S.A. (0HA8.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,35-0,15 (-0,32%)
Alla chiusura: 05:44PM BST
Periodo di tempo:
01 ott 2022 - 01 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202346,5046,5046,3546,3546,35195
28 set 202346,5046,5146,5046,5046,50211
27 set 202346,0546,4145,6546,4046,401.695
26 set 202346,5546,5546,1046,1046,10403
25 set 202346,7046,7546,6546,6546,65113
22 set 202346,9246,9246,8546,8546,85151
21 set 202347,6147,6147,4747,4747,47152
20 set 202347,9047,9047,8047,8047,8047
19 set 202347,9047,9047,7547,7947,7988
18 set 202347,8547,8547,8547,8547,8522
15 set 202347,9047,9047,9047,9047,9060
14 set 2023------
13 set 202348,2048,2048,2048,2048,205
12 set 202348,8048,8048,8048,8048,8014
11 set 202348,1548,5048,1548,5048,5067
08 set 202347,7048,1047,7048,1048,10117
07 set 202348,1548,1547,8047,8047,80283
06 set 202348,1548,1548,1548,1548,1559
05 set 202348,4048,4048,2048,2148,21101
04 set 2023------
01 set 202348,1548,3048,1548,1548,1592
31 ago 202348,4048,6148,3548,6148,61429
30 ago 202348,6048,8548,6048,8548,8536
29 ago 202349,0049,0048,8548,8548,8521
25 ago 202348,8548,8548,3548,5448,54241
24 ago 202348,2548,5548,2548,3048,30437
23 ago 202348,5048,8048,4548,4548,45865
22 ago 202349,4549,4548,6048,7048,70389
21 ago 202349,2149,2149,1049,1049,10577
18 ago 202349,0649,1048,9048,9048,90260
17 ago 202349,4149,6549,4049,4049,40123
16 ago 202349,4549,4549,4549,4549,45523
15 ago 202349,4549,4549,0049,3549,35242
14 ago 202349,2549,4049,2549,4049,4061
11 ago 202349,3049,3049,3049,3049,3049
10 ago 202349,0049,3549,0049,1549,15167
09 ago 202348,8048,9548,8048,8048,80277
08 ago 202348,0548,4048,0548,2548,25358
07 ago 202348,5048,5048,2448,2448,24474
04 ago 202348,2548,3548,0048,1248,12618
03 ago 202348,0548,0948,0048,0948,09330
02 ago 202348,6048,6048,3048,5048,50477
01 ago 202348,2548,7548,2548,4548,45749
31 lug 202348,5048,5548,4648,5048,50514
28 lug 202349,3549,3548,5548,8048,80640
27 lug 202349,0049,0048,7548,7548,75688
26 lug 202348,5048,8548,5048,7348,731.036
25 lug 202348,2048,6048,2048,6048,605.150
24 lug 202348,2048,2548,0548,2548,251.672
21 lug 202348,4048,4048,2048,2548,25806
20 lug 202348,4048,4048,3448,3448,34148
19 lug 202348,1548,3048,1548,3048,30352
18 lug 202348,0048,0547,8548,0548,05675
17 lug 202348,9548,9548,1548,6048,604.658
14 lug 202348,7948,8048,7948,8048,80504
13 lug 202349,4049,4048,9048,9048,90827
12 lug 202349,3549,3548,5548,9048,906.409
11 lug 202348,7549,2548,6048,6048,60665
10 lug 202348,6048,6048,2548,6048,608.128
07 lug 202347,7548,3147,7548,3048,30631
06 lug 202348,9548,9548,2448,3048,30412
05 lug 202349,4549,4548,6048,6048,601.205
04 lug 202349,4549,4549,0049,0049,00615
03 lug 202349,0549,2549,0549,2549,251.155
30 giu 202348,2048,8548,2048,7048,706.483
29 giu 202347,9548,0047,8548,0048,00927
28 giu 202347,8548,0047,7048,0048,00937
27 giu 202348,0048,1047,8848,0048,001.464
26 giu 202347,7548,1547,7548,1548,15553
23 giu 202347,9547,9547,6447,7047,702.803
22 giu 202347,4047,6546,9947,5047,5015.602
21 giu 202347,6547,8047,6547,7547,751.483
20 giu 202348,1548,1547,2047,2047,201.462
19 giu 202348,4048,4047,5047,9747,971.344
16 giu 202348,2548,2548,0048,0048,00330
15 giu 202348,4548,4547,7547,9047,901.356
14 giu 202348,1048,2248,0048,0048,001.252
13 giu 202348,6548,6547,8548,1048,10838
12 giu 202348,1048,3047,9047,9647,96647
09 giu 202347,5547,6547,5547,6047,60628
08 giu 202347,5047,5447,5047,5447,54904
07 giu 202347,6747,7047,6747,7047,70482
06 giu 202347,2047,6047,2047,5047,50274
05 giu 202347,2547,2547,0047,0047,001.488
02 giu 202346,3046,8546,3046,7546,752.117
01 giu 202345,8046,0045,7546,0046,001.152
31 mag 202345,4545,7045,4545,5045,501.476
30 mag 202346,0546,0545,5045,7045,70810
26 mag 202345,4045,4745,4045,4045,40838
25 mag 202345,7045,7045,4545,5645,561.143
24 mag 202345,7045,7045,5545,6045,60284
23 mag 202345,8545,8545,6945,7045,70110
22 mag 202345,7545,8045,7045,8045,80157
19 mag 202345,8045,9045,8045,9045,90306
18 mag 202346,0046,3045,9045,9045,90846
17 mag 202345,9045,9045,8345,9045,901.374
16 mag 202346,0046,3546,0046,0046,001.358
15 mag 202346,5546,7046,4046,5546,552.579
12 mag 202346,4546,4546,2546,3546,35272
11 mag 202346,3046,5046,2146,5046,501.774
*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...