Italia markets close in 4 hours 27 minutes

Kering SA (0IIH.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
525,70-3,35 (-0,63%)
In data: 08:01AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024341,88343,05337,85340,43340,43305.072
17 apr 2024338,00345,00336,45341,45341,45241.373
16 apr 2024346,52350,55338,30339,75339,7595.853
15 apr 2024353,05358,00348,35352,25352,25101.947
12 apr 2024360,00360,35348,10350,59350,59204.030
11 apr 2024356,73359,50351,35357,05357,05187.588
10 apr 2024370,00369,60355,20357,57357,57111.124
09 apr 2024364,40368,70362,30365,75365,7574.165
08 apr 2024364,30366,40359,45361,50361,5098.320
05 apr 2024363,15373,00359,65363,77363,77246.815
04 apr 2024365,88370,05363,70368,44368,44119.561
03 apr 2024365,67368,70365,10366,49366,49107.069
02 apr 2024365,77368,80360,20366,52366,52322.576
28 mar 2024370,40372,50364,40366,40366,40316.755
27 mar 2024364,73368,05358,90366,64366,64196.751
26 mar 2024356,00365,05349,80363,17363,17374.160
25 mar 2024359,52361,35353,48354,39354,39460.603
22 mar 2024369,77371,90358,05359,00359,00561.236
21 mar 2024377,25381,35366,90371,99371,99156.215
20 mar 2024365,05395,00361,50369,59369,59356.867
19 mar 2024421,15426,20419,45425,91425,9149.360
18 mar 2024438,00428,75418,35422,63422,63118.742
15 mar 2024426,20430,00419,90426,07426,07196.775
14 mar 2024426,45438,45421,05434,06434,06125.603
13 mar 2024430,00428,75421,60423,68423,68143.848
12 mar 2024423,92426,45418,10421,79421,7960.154
11 mar 2024419,40420,17412,30416,71416,71118.560
08 mar 2024414,83418,20408,95415,40415,4062.241
07 mar 2024407,88412,40403,00410,24410,24341.293
06 mar 2024404,73415,85408,05412,73412,73116.846
05 mar 2024410,00418,25407,70409,75409,75104.682
04 mar 2024422,20439,00413,05415,53415,5361.425
01 mar 2024432,00428,00419,45423,61423,61148.284
29 feb 2024425,92431,90423,40425,05425,05268.054
28 feb 2024433,73436,80424,55425,94425,94189.649
27 feb 2024422,52436,75425,00433,35433,3564.247
26 feb 2024422,88428,25420,65427,61427,61204.202
23 feb 2024433,15438,05424,85425,71425,71100.892
22 feb 2024430,15438,35427,10434,35434,35146.215
21 feb 2024427,83432,05425,40429,96429,96179.259
20 feb 2024435,00428,85422,50428,10428,10193.314
19 feb 2024434,00430,70419,75427,75427,75113.243
16 feb 2024429,00436,25420,80428,79428,79198.927
15 feb 2024419,00427,00413,60424,97424,97243.647
14 feb 2024417,00417,70408,00415,94415,94159.076
13 feb 2024416,30416,30406,80408,56408,56146.505
12 feb 2024419,77420,20410,60413,58413,58231.603
09 feb 2024414,58419,35406,74413,24413,24243.506
08 feb 2024400,00415,75387,35400,28400,28279.683
07 feb 2024395,00394,00387,85390,25390,25112.156
06 feb 2024387,25391,70381,70390,69390,69243.569
05 feb 2024381,83386,70374,30378,91378,91139.222
02 feb 2024373,40384,25376,05380,08380,0844.700
01 feb 2024378,52385,55376,55378,85378,8561.700
31 gen 2024384,67385,90380,90381,19381,1972.611
30 gen 2024386,52387,50381,35383,71383,71145.752
29 gen 2024382,00386,00378,95384,93384,9374.273
26 gen 2024371,00389,75358,80371,55371,55328.190
25 gen 2024363,52366,95358,30360,24360,2483.476
24 gen 2024365,00369,65357,80365,73365,73219.231
23 gen 2024348,00361,05351,70360,00360,00111.814
22 gen 2024359,00359,95348,35353,38353,38375.305
19 gen 2024354,83357,30348,10350,47350,47365.186
18 gen 2024355,15362,00344,20353,79353,79182.031
17 gen 2024354,63360,90343,45346,05346,05145.686
16 gen 2024358,92362,15356,40359,00359,00112.629
15 gen 2024367,00371,20358,10362,40362,40137.212
15 gen 20244.5 Dividendo
12 gen 2024363,52373,40354,35365,63361,13177.159
11 gen 2024384,63386,16369,75378,59373,93103.036
10 gen 2024383,00386,35379,75380,93376,24131.131
09 gen 2024389,00390,95382,45385,74380,99304.443
08 gen 2024378,40385,47374,55382,56377,85333.698
05 gen 2024377,67380,00371,40378,34373,69442.005
04 gen 2024381,35396,02377,90379,35374,6889.233
03 gen 2024392,10394,15378,15380,59375,91148.160
02 gen 2024408,20405,00388,95393,13388,29111.854
29 dic 2023401,45402,45395,85399,46394,5440.317
28 dic 2023402,00405,55397,30399,04394,1339.212
27 dic 2023402,63402,82398,30399,93395,0129.945
22 dic 2023409,00404,10395,00397,81392,9137.133
21 dic 2023403,52408,90398,85401,20396,2688.581
20 dic 2023407,10409,45403,15406,37401,3799.717
19 dic 2023407,15409,90403,65406,48401,47366.632
18 dic 2023411,77420,40406,95409,79404,75124.121
15 dic 2023428,15428,70415,25417,64412,50268.858
14 dic 2023420,52429,95406,50427,06421,80571.439
13 dic 2023413,25413,00404,05409,57404,5373.651
12 dic 2023411,58416,00407,00410,45405,4078.994
11 dic 2023413,92416,30407,15413,20408,11301.709
08 dic 2023403,40418,80400,95413,80408,71125.679
07 dic 2023400,10406,75396,50400,15395,23395.125
06 dic 2023400,83405,45399,80403,94398,97198.174
05 dic 2023396,58403,40395,55398,60393,6962.296
04 dic 2023408,00406,55390,50400,13395,21103.631
01 dic 2023400,00397,35390,60392,96388,12101.896
30 nov 2023390,73394,85386,55393,78388,93146.097
29 nov 2023391,20398,75389,15391,03386,22118.458
28 nov 2023399,52407,25391,60393,99389,14112.114
27 nov 2023409,40410,55403,80405,47400,48221.974
*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...