Italia markets open in 33 minutes

Casino, Guichard-Perrachon S.A. (0HB1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,53-0,64 (-4,88%)
Alla chiusura: 06:17PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20240,030,030,030,030,03483.165
01 mag 2024------
30 apr 20240,030,030,030,030,03231.874
29 apr 20240,030,030,030,030,03283.772
26 apr 20240,030,030,030,030,0316.480.520
25 apr 20240,030,030,030,030,033.483.396
24 apr 20240,030,030,030,030,034.247.824
23 apr 20240,030,030,030,030,033.897.087
22 apr 20240,030,030,030,030,034.283.155
19 apr 20240,030,030,030,030,032.745.961
18 apr 20240,030,030,030,030,033.386.174
17 apr 20240,030,030,020,030,03948.258
16 apr 20240,030,030,030,030,031.521.515
15 apr 20240,030,030,030,030,031.120.203
12 apr 20240,030,040,030,030,033.415.165
11 apr 20240,030,040,030,030,032.625.296
10 apr 20240,040,040,030,030,03689.361
09 apr 20240,040,040,040,040,04966.344
08 apr 20240,040,040,040,040,042.066.586
05 apr 20240,040,040,040,040,043.307.551
04 apr 20240,040,040,040,040,045.814.501
03 apr 20240,040,040,040,040,045.106.180
02 apr 20240,040,050,040,040,0415.118.440
28 mar 20240,050,050,030,040,0413.167.960
27 mar 2024------
26 mar 20240,160,160,090,110,118.954.443
25 mar 20240,540,540,190,340,347.340.837
22 mar 20240,580,580,540,550,557.834
21 mar 20240,600,610,550,560,565.460
20 mar 20240,560,590,560,560,564.047
19 mar 20240,570,600,570,590,5936.372
18 mar 20240,620,620,570,570,5736.922
15 mar 20240,630,670,610,620,627.044
14 mar 20240,600,660,580,620,6264.975
13 mar 20240,560,590,520,570,572.732
12 mar 20240,500,570,500,550,5521.181
11 mar 20240,520,530,510,520,5261.159
08 mar 20240,520,540,490,490,4915.625
07 mar 20240,520,540,500,530,5322.403
06 mar 20240,500,610,500,540,5438.386
05 mar 20240,510,580,490,530,5370.264
04 mar 20240,450,520,450,500,5062.359
01 mar 20240,460,470,420,450,45119.891
29 feb 20240,550,550,450,450,4571.056
28 feb 20240,700,730,510,620,6270.263
27 feb 20240,580,800,580,690,69317.312
26 feb 20240,420,460,400,430,4310.436
23 feb 20240,410,420,400,400,4018.497
22 feb 20240,440,440,410,430,4333.316
21 feb 20240,430,440,390,420,4281.328
20 feb 20240,430,440,370,390,3918.149
19 feb 20240,450,460,420,460,4621.026
16 feb 20240,480,500,450,470,4710.795
15 feb 20240,490,510,490,490,494.429
14 feb 20240,500,520,490,500,5045.000
13 feb 20240,500,520,490,510,5124.052
12 feb 20240,500,520,500,510,5160.127
09 feb 20240,550,550,500,510,5155.644
08 feb 20240,520,550,520,530,5310.483
07 feb 20240,540,570,530,530,534.883
06 feb 20240,550,590,540,550,5521.200
05 feb 20240,600,610,550,570,5737.077
02 feb 20240,590,620,580,590,598.731
01 feb 20240,620,640,590,590,5939.207
31 gen 20240,620,640,610,630,6317.783
30 gen 20240,620,650,600,610,6117.649
29 gen 20240,600,620,590,590,595.128
26 gen 20240,620,640,590,600,6021.517
25 gen 20240,590,630,580,610,6147.879
24 gen 2024------
23 gen 20240,560,600,560,580,5850.048
22 gen 20240,560,570,550,560,5649.061
19 gen 20240,570,570,550,560,5636.506
18 gen 20240,540,560,540,550,5567.955
17 gen 20240,510,550,510,530,5376.440
16 gen 20240,540,540,520,530,5369.927
15 gen 20240,590,600,520,540,54100.691
12 gen 20240,600,600,570,580,5856.493
11 gen 20240,580,610,570,570,5749.817
10 gen 20240,590,610,580,600,6069.942
09 gen 20240,590,600,570,580,5888.590
08 gen 20240,590,600,570,590,59437.236
05 gen 20240,630,650,600,610,61137.169
04 gen 20240,750,750,640,660,66355.633
03 gen 20240,740,770,710,720,7243.329
02 gen 20240,750,790,720,780,78359.170
29 dic 20230,790,870,770,820,8279.889
28 dic 20230,760,820,760,800,80140.135
27 dic 20230,710,850,700,800,80199.678
22 dic 20230,660,710,640,680,68212.880
21 dic 20230,710,710,640,700,70202.329
20 dic 20230,710,750,700,720,7282.702
19 dic 20230,820,850,670,720,72742.181
18 dic 2023------
15 dic 20230,730,810,730,780,78430.757
14 dic 20230,730,760,700,730,73118.648
13 dic 20230,670,720,670,690,69167.576
12 dic 20230,710,730,670,680,6885.860
11 dic 20230,720,750,680,720,72126.017
08 dic 20230,690,770,690,730,73170.296
*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...