Italia markets open in 4 hours 25 minutes

Lagardere SA (0HB2.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,65+0,62 (+2,97%)
Alla chiusura: 04:32PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20240,000,000,0021,6521,65-
03 mag 202421,1021,6520,7521,4021,40293
02 mag 202421,0021,5520,7521,0221,02850
01 mag 202421,0221,0221,0221,0221,02-
30 apr 202420,1021,1020,2021,0221,02766
29 apr 202420,0020,4020,0020,4020,401.296
26 apr 202420,1520,1019,8519,9719,974.886
26 apr 20240.65 Dividendo
25 apr 202420,5320,8520,4020,6019,952.095
24 apr 202420,7421,2020,4520,5519,901.457
23 apr 202420,5920,8020,5020,5819,932.261
22 apr 202420,5921,0520,5220,6319,97966
19 apr 202420,4320,7020,3520,5219,882.480
18 apr 202420,4920,9520,0020,5019,851.656
17 apr 202420,5320,6520,3520,4819,831.560
16 apr 202420,4920,6520,2020,4519,801.726
15 apr 202420,7420,8020,5020,5219,881.490
12 apr 202420,9220,9520,8020,8320,172.796
11 apr 202420,9121,0020,8020,8320,173.132
10 apr 202421,0021,2020,9020,8820,222.180
09 apr 202421,1021,6521,0121,0520,39674
08 apr 202421,1021,2520,6521,1020,43898
05 apr 202421,0521,1520,9521,1520,483.390
04 apr 202421,2021,3020,9521,0220,36561
03 apr 202421,1021,1521,0521,0820,411.587
02 apr 202421,1021,6020,8521,1020,431.674
28 mar 202421,0021,1520,8521,1320,461.730
27 mar 202420,9221,1020,9521,0820,4111.444
26 mar 202421,2021,2520,9020,9520,291.389
25 mar 202421,3021,8021,2021,2720,60593
22 mar 202421,2021,3521,2521,2520,58938
21 mar 202421,3021,3521,2021,2320,561.899
20 mar 202421,2521,3021,2021,2520,581.079
19 mar 202421,4021,3021,2021,2720,60492
18 mar 202421,3021,3020,7521,3520,68706
15 mar 202421,0521,3121,1021,3020,633.430
14 mar 202420,9121,1020,9521,0020,34973
13 mar 202421,1521,1020,9020,9520,29566
12 mar 202420,6821,0020,8520,9520,294.506
11 mar 202420,6820,8020,1520,7720,121.297
08 mar 202421,1521,1020,7020,7320,074.257
07 mar 202420,7421,1520,7521,0820,411.544
06 mar 202421,1021,2520,8521,0220,361.964
05 mar 202420,9121,1020,9021,0820,411.851
04 mar 202420,5921,1020,5520,9220,267.351
01 mar 202420,4920,6020,3520,5219,882.115
29 feb 202420,6420,6520,4520,4819,834.249
28 feb 202420,1020,7019,7020,6720,027.948
27 feb 202420,4320,6520,3020,5819,932.422
26 feb 202420,5920,6020,3020,3319,682.435
23 feb 202420,3920,5020,3120,4819,831.660
22 feb 202420,6820,7020,4020,4019,762.435
21 feb 202420,5920,7020,4020,4219,782.693
20 feb 202420,6420,6520,4020,5519,90615
19 feb 202420,4920,7020,5520,6520,00636
16 feb 202420,4920,7520,4020,6520,005.503
15 feb 202420,4320,5020,2520,4019,761.261
14 feb 202420,3420,4020,1520,3319,683.907
13 feb 202420,3920,4020,1520,3519,712.530
12 feb 202420,0020,5519,4620,4519,804.167
09 feb 202419,5320,0519,5019,9119,288.863
08 feb 202419,0319,5419,1619,4018,791.848
07 feb 202419,1519,3818,9219,0018,403.172
06 feb 202418,8219,1618,6618,7918,203.757
05 feb 202418,6318,7818,6018,7318,141.904
02 feb 202418,7318,6818,4418,5317,9523.185
01 feb 202418,6318,8418,5618,7318,145.399
31 gen 202418,3519,1018,2218,7518,165.473
30 gen 202418,2118,2018,0218,0417,47755
29 gen 202418,0418,4218,0418,2117,64777
26 gen 202418,0018,1417,9618,0317,46423
25 gen 202417,9718,0017,9217,9117,34324
24 gen 202417,9518,0817,9218,0317,464.673
23 gen 202417,8518,0617,9017,9617,392.435
22 gen 202418,0018,1017,8817,8617,30307
19 gen 202418,0418,2217,9817,9917,423.667
18 gen 202418,0418,1618,0418,1217,55412
17 gen 202418,1018,2218,0618,0917,52386
16 gen 202418,2518,2618,1618,2017,63926
15 gen 202418,2018,2418,1418,1917,62351
12 gen 202418,4018,4818,1018,1717,60405
11 gen 202418,2918,4818,0618,3817,802.267
10 gen 202418,2118,2818,2018,3117,731.844
09 gen 202418,3118,3218,2218,2217,65263
08 gen 202418,5218,4818,2018,3617,78374
05 gen 202418,2918,4018,2618,3817,80428
04 gen 202418,2918,4218,2818,3717,79216
03 gen 202418,4818,5418,2018,2217,6580
02 gen 202418,3518,5018,3018,4717,89481
29 dic 202318,4218,4818,3618,3517,77220
28 dic 202318,1418,3618,1418,3517,77681
27 dic 202318,6119,0018,0018,3717,79421
22 dic 202318,6118,7818,5018,7118,12633
21 dic 202318,4618,5418,4418,5317,9578
20 dic 202318,4818,5418,3018,5217,9418
19 dic 202318,2118,5818,1618,5017,92617
18 dic 202318,0018,2818,0018,1817,61668
15 dic 202318,2118,4218,0218,0417,473.051
14 dic 202318,0018,2817,9018,2117,641.227
13 dic 202318,2918,3818,1218,3117,73360
*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...