Italia markets closed

Elisa Oyj (0I8Y.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
53,20+0,28 (+0,53%)
Alla chiusura: 05:54PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202442,6843,0242,6442,8442,8435.984
25 apr 202442,9742,8642,4442,7342,7346.279
24 apr 202443,2043,5242,5842,7842,7810.256
23 apr 202443,1443,4243,0843,1843,18536.172
22 apr 202443,6843,5642,6243,1843,18390.196
19 apr 202441,3442,8240,4042,1442,1463.667
18 apr 202440,4940,9840,2640,8440,84714.209
17 apr 202440,4240,8240,4040,6140,6115.531
16 apr 202440,9541,3840,1840,7940,7931.145
15 apr 202441,0241,2440,7641,0141,0135.469
15 apr 20241.13 Dividendo
12 apr 202442,4342,6442,1542,1541,0283.560
11 apr 202442,9443,0442,1842,7241,5737.617
10 apr 202442,7543,5442,7442,8841,7341.360
09 apr 202442,0442,1841,6842,0040,871.825.407
08 apr 202443,0343,0041,8642,0740,941.025.405
05 apr 202442,3043,1442,3042,5441,4057.827
04 apr 202442,1542,4442,1442,3341,1947.580
03 apr 202441,4441,7441,3841,6040,49166.009
02 apr 202441,3542,1041,3541,4840,37201.908
28 mar 202441,6241,7341,2141,3440,2358.510
27 mar 202441,4042,2841,1641,7940,6729.326
26 mar 202442,7642,9542,3742,7841,6326.572
25 mar 202442,6542,7942,2042,5341,3933.815
22 mar 202442,4042,7142,2542,6341,4915.510
21 mar 202442,5442,7442,3542,3841,2426.452
20 mar 202442,3342,5642,2342,3241,1931.574
19 mar 202442,2042,3242,0342,0340,9195.676
18 mar 202442,1242,2241,8642,1140,9848.203
15 mar 202442,1042,4742,0142,1040,9729.089
14 mar 202442,5742,8041,9642,4041,2620.910
13 mar 202442,5042,7042,4642,4641,3247.680
12 mar 202442,8142,9842,5342,5341,3915.629
11 mar 202443,0543,1042,7442,8041,6660.720
08 mar 202442,6543,0542,4542,6841,544.627
07 mar 202442,4743,1242,2242,6341,49370.556
06 mar 202442,4942,7142,3442,4641,3357.197
05 mar 202442,3142,6042,3042,3641,2373.740
04 mar 202442,0242,5541,9042,4141,2848.269
01 mar 202441,7542,2041,5742,0040,8814.754
29 feb 202441,8541,8341,2141,6640,54639.387
28 feb 202442,2742,3941,7242,0340,9040.475
27 feb 202442,3842,6241,8342,1441,0118.287
26 feb 202442,8143,1642,3542,6541,5113.643
23 feb 202442,6342,8542,2242,8241,67112.468
22 feb 202442,8543,0242,6042,7041,5658.218
21 feb 202442,6542,8442,6242,7041,5621.168
20 feb 202442,3742,8042,1942,6341,4977.092
19 feb 202442,3342,6642,1942,4541,3260.650
16 feb 202441,5642,3441,4842,1841,0579.764
15 feb 202441,2541,6241,2441,4840,3727.750
14 feb 202441,4641,6541,1141,1940,09294.209
13 feb 202441,4942,0241,3241,3740,2630.804
12 feb 202440,8141,5440,7541,2840,1748.407
09 feb 202441,3441,2540,4140,7939,7048.128
08 feb 202441,4741,7541,4141,6640,5558.491
07 feb 202441,5441,8641,3241,5540,4465.101
06 feb 202441,0441,7240,7641,7240,61246.172
05 feb 202442,1742,3241,2241,4140,3077.051
02 feb 202442,9943,1742,1942,1941,066.644
01 feb 202442,4442,9642,3742,8741,7215.649
31 gen 202442,2042,5341,9842,2541,12162.660
30 gen 202442,7443,0642,2842,5741,4322.236
29 gen 202443,2443,6842,4642,8041,6599.412
26 gen 202442,8544,8142,4543,3842,21199.762
25 gen 202443,5543,7143,0943,6242,4515.982
24 gen 202443,8243,8743,5243,6742,5091.709
23 gen 202443,8543,8443,5543,6642,4979.077
22 gen 202443,6743,9543,6243,6942,5216.817
19 gen 202443,7343,8743,5343,6742,5023.142
18 gen 202443,5843,7543,3343,6642,4937.048
17 gen 202443,4543,7143,2643,6042,43119.072
16 gen 202443,6443,9343,5343,7642,5933.818
15 gen 202443,1243,3643,0343,3142,1529.739
12 gen 202442,7143,1942,6642,8741,7220.866
11 gen 202442,7242,7442,3542,7141,5784.783
10 gen 202442,3542,5642,1142,5541,4127.271
09 gen 202442,5842,9142,3342,5741,43362.391
08 gen 202442,5442,5841,9042,4541,3222.412
05 gen 202442,2842,9042,0642,8941,7438.775
04 gen 202442,0742,5142,0342,2641,138.989
03 gen 202442,2842,4741,8442,1040,9732.177
02 gen 202441,8742,4141,8942,1441,0138.843
29 dic 202341,7841,9041,7441,7840,6621.371
28 dic 202341,8842,0441,6041,8140,6933.545
27 dic 202341,7241,9941,6641,8740,757.993
22 dic 202341,8841,9741,6541,8540,7317.298
21 dic 202341,5342,0841,4241,8440,72103.773
20 dic 202341,0341,8441,0741,8440,7246.730
19 dic 202340,9641,3140,9041,1240,02186.538
18 dic 202340,4741,0840,4740,7639,6713.195
15 dic 202341,0541,2040,4940,8939,7920.220
14 dic 202341,0241,6340,8041,1740,0731.097
13 dic 202341,4641,2240,8540,8539,7537.724
12 dic 202341,4141,8041,3641,5440,4345.608
11 dic 202341,9441,8641,4641,4740,3627.761
08 dic 202341,8842,2641,9142,0240,9044.341
07 dic 202341,8142,5141,5541,8040,6889.760
06 dic 2023------
05 dic 202341,4141,8241,1841,8240,70195.666
*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...