Italia markets closed

Metrovacesa S.A. (0HXI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,77-0,03 (-0,50%)
Alla chiusura: 06:20PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20248,238,238,238,238,23-
24 apr 20248,208,208,208,208,20-
23 apr 20248,168,168,168,168,16-
22 apr 20248,138,138,138,138,13-
19 apr 20248,148,148,148,148,14-
18 apr 20248,158,158,158,158,15-
17 apr 20248,058,148,148,148,1452
16 apr 20248,118,088,088,088,0812
15 apr 20248,108,128,128,128,1211
12 apr 20248,098,148,128,128,1228
11 apr 20248,138,138,138,138,13-
10 apr 20248,088,168,168,168,16-
09 apr 20248,188,148,148,148,14-
08 apr 20248,088,088,088,088,08-
05 apr 20248,138,138,138,138,13-
04 apr 20248,218,188,158,158,153
03 apr 20248,228,207,957,957,95290
02 apr 20248,078,078,078,078,07-
28 mar 20248,048,048,048,048,04-
27 mar 20248,008,008,008,008,00-
26 mar 20247,867,867,867,867,86-
25 mar 20247,917,807,807,807,80144
22 mar 20247,627,767,767,767,76108
21 mar 20247,707,677,657,657,6598
20 mar 20247,577,577,577,577,5799
19 mar 20247,867,557,527,557,55564
18 mar 20247,787,507,507,507,50249
15 mar 20247,697,587,587,587,58222
14 mar 20247,577,587,587,587,58177
13 mar 20247,517,597,507,507,50172
12 mar 20247,747,687,687,687,68123
11 mar 20247,817,727,727,727,72179
08 mar 20247,817,717,717,717,7190
07 mar 20247,827,697,697,697,69265
06 mar 20247,727,747,747,747,74200
05 mar 20247,667,697,697,697,69165
04 mar 20247,657,637,637,637,63550
01 mar 20247,667,507,487,487,48403
29 feb 20247,677,587,587,587,58405
28 feb 20247,677,587,587,587,58279
27 feb 20247,517,677,667,667,66407
26 feb 20247,977,787,727,787,78596
23 feb 20248,087,577,577,577,57393
22 feb 20247,687,667,607,667,661
21 feb 20247,517,637,637,637,631.827
20 feb 20247,607,487,487,487,48177
19 feb 20247,687,597,597,597,59365
16 feb 20247,647,607,607,607,60130
15 feb 20247,847,697,697,697,691.602
14 feb 20247,787,807,707,707,70277
13 feb 20247,747,797,797,797,79255
12 feb 20247,747,817,817,817,81204
09 feb 20248,087,887,887,887,881.682
08 feb 20248,257,967,967,967,96612
07 feb 20248,058,198,198,188,18203
06 feb 20248,158,248,228,228,22169
05 feb 20248,208,238,218,238,23110
02 feb 20248,158,168,158,158,151.694
01 feb 20248,158,188,188,158,15260
31 gen 20248,228,098,098,098,09238
30 gen 20248,228,168,168,168,16119
29 gen 20248,078,188,188,188,18157
26 gen 20248,058,058,048,058,05275
25 gen 20248,008,058,058,058,05170
24 gen 20248,008,008,008,008,0060
23 gen 2024------
22 gen 20248,058,018,018,018,01158
19 gen 20248,008,018,008,008,00796
18 gen 20248,148,028,028,028,02101
17 gen 20248,148,108,068,068,06341
16 gen 20248,058,148,068,068,06142
15 gen 20248,148,128,088,088,08360
12 gen 20248,198,198,198,198,19-
11 gen 20248,238,238,158,188,183.914
10 gen 20248,248,238,178,238,23315
09 gen 20248,108,198,168,168,16127
08 gen 20248,058,198,078,198,19112
05 gen 20248,048,028,008,028,02110
04 gen 20248,028,018,018,018,01887
03 gen 20248,248,158,158,158,15165
02 gen 20248,068,228,088,228,22176
29 dic 20238,248,208,088,088,086
28 dic 20238,258,168,168,168,16251
27 dic 20238,008,148,088,148,14371
22 dic 20238,318,028,028,028,02449
21 dic 20238,608,608,318,318,31463
20 dic 20238,528,548,548,548,54517
19 dic 20238,428,608,548,548,54511
19 dic 20230.33 Dividendo
18 dic 20238,909,018,898,928,591.394
15 dic 20238,908,908,748,908,572.049
14 dic 20238,738,758,748,758,431.134
13 dic 20238,808,658,608,658,33148
12 dic 20239,008,678,678,678,354.216
11 dic 20238,778,748,748,748,4263
08 dic 20238,708,788,688,748,4289
07 dic 20238,778,708,658,708,38342
06 dic 20238,618,718,668,668,3422
05 dic 20238,708,658,658,658,3364
04 dic 20238,518,588,528,578,25241
*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...