Italia markets closed

Lagardere SA (0HB2.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,90+0,51 (+2,94%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202420,1021,1020,2021,0521,05766
29 apr 202420,0020,4020,0020,3120,311.296
26 apr 202420,1520,1019,8519,8519,854.887
26 apr 20240.65 Dividendo
25 apr 202420,5320,8520,4020,5419,892.096
24 apr 202420,7421,2020,4520,5319,881.457
23 apr 202420,5920,8020,5020,5019,852.261
22 apr 202420,5921,0520,5220,5219,87967
19 apr 202420,4320,7020,3520,5019,852.481
18 apr 202420,4920,9520,0020,4819,831.656
17 apr 202420,5320,6520,3520,5519,901.560
16 apr 202420,4920,6520,2020,3619,721.726
15 apr 202420,7420,8020,5020,5719,921.491
12 apr 202420,9220,9520,8020,8020,142.796
11 apr 202420,9121,0020,8020,9520,293.133
10 apr 202421,0021,2020,9020,9720,312.181
09 apr 202421,1021,6521,0121,0220,36675
08 apr 202421,1021,2520,6521,1020,43898
05 apr 202421,0521,1520,9521,1220,453.390
04 apr 202421,2021,3020,9521,0020,34561
03 apr 202421,1021,1521,0521,1520,481.587
02 apr 202421,1021,6020,8521,0020,341.675
28 mar 202421,0021,1520,8520,9320,261.730
27 mar 202420,9221,1020,9521,0020,3411.445
26 mar 202421,2021,2520,9021,0020,341.390
25 mar 202421,3021,8021,2021,2020,53594
22 mar 202421,2021,3521,2521,3020,63938
21 mar 202421,3021,3521,2021,2020,531.899
20 mar 202421,2521,3021,2021,2520,581.080
19 mar 202421,4021,3021,2021,2120,54493
18 mar 202421,3021,3020,7521,3020,63707
15 mar 202421,0521,3021,1021,3020,62510
14 mar 202420,9121,1020,9521,0020,34974
13 mar 202421,1521,1020,9020,9020,24566
12 mar 202420,6821,0020,8520,9220,26941
11 mar 202420,6820,8020,1520,7020,051.297
08 mar 202421,1521,1020,7520,7520,092.679
07 mar 202420,7421,1520,7521,1020,431.545
06 mar 202421,1021,2520,8520,8520,191.964
05 mar 202420,9121,1020,9021,0020,341.852
04 mar 202420,5921,1020,5520,8420,187.352
01 mar 202420,4920,6020,3520,5019,852.115
29 feb 202420,6420,6520,4520,5019,854.250
28 feb 202420,1020,7019,7020,6019,957.948
27 feb 202420,4320,6520,3020,5319,882.422
26 feb 202420,5920,6020,3020,3519,712.435
23 feb 202420,3920,5020,3120,4419,791.660
22 feb 202420,6820,7020,4020,5619,912.436
21 feb 202420,5920,7020,4020,5519,902.694
20 feb 202420,6420,6520,4020,6319,98615
19 feb 202420,4920,7020,5520,6920,03637
16 feb 202420,4920,7520,4020,5019,855.503
15 feb 202420,4320,5020,2520,3119,671.262
14 feb 202420,3420,4020,1520,2919,653.908
13 feb 202420,3920,4020,1520,3019,662.530
12 feb 202420,0020,5519,4620,4819,844.168
09 feb 202419,5320,0519,5019,7519,128.864
08 feb 202419,0319,5419,1619,5418,921.849
07 feb 202419,1519,3818,9218,9818,381.397
06 feb 202418,8219,1618,6618,7918,203.757
05 feb 202418,6318,7818,6018,6418,051.905
02 feb 202418,7318,6818,4418,4417,8619.833
01 feb 202418,6318,8418,5618,6218,03350
31 gen 202418,3519,1018,2218,4317,855.474
30 gen 202418,2118,2018,0218,0817,51756
29 gen 202418,0418,4218,0418,2117,63777
26 gen 202418,0018,1417,9618,0517,48424
25 gen 202417,9718,0017,9217,9417,37324
24 gen 202417,9518,0817,9217,9817,414.674
23 gen 202417,8518,0617,9018,0017,432.435
22 gen 202418,0018,1017,8817,8817,31308
19 gen 202418,0418,2217,9818,1017,533.668
18 gen 202418,0418,1618,0418,0717,50412
17 gen 202418,1018,2218,0618,0817,51386
16 gen 202418,2518,2618,1618,2417,66926
15 gen 202418,1018,2418,1418,2017,62352
12 gen 202418,4018,4818,1018,3617,78405
11 gen 202418,2918,4818,0618,0817,512.268
10 gen 202418,2118,2818,2018,2617,681.844
09 gen 202418,3118,3218,2218,2417,66263
08 gen 202418,5218,4818,2018,4817,90374
05 gen 202418,2918,4018,2618,3417,76428
04 gen 202418,2918,4218,2818,2817,70217
03 gen 202418,4818,5418,2018,2017,6281
02 gen 202418,3518,5018,3018,4417,86481
29 dic 202318,4218,4818,3618,3617,78220
28 dic 202318,1418,3618,1418,1817,60682
27 dic 202318,6119,0018,0018,0017,43421
22 dic 202318,6118,7818,5018,7218,13633
21 dic 202318,4618,5418,4418,5217,9379
20 dic 202318,4818,5418,3018,5417,9519
19 dic 202318,2118,5818,1618,3417,76618
18 dic 202318,0018,2818,0018,2217,64669
15 dic 202318,2118,4218,0218,2017,623.051
14 dic 202318,0018,2817,9018,2817,701.227
13 dic 202318,2918,3818,1218,1217,55262
12 dic 202318,4018,5618,3018,3017,72172
11 dic 202318,4618,5618,4218,4217,84377
08 dic 202318,1618,5018,2318,2317,66596
*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...