Italia markets closed

Fluidra, S.A. (0ILI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,07+0,29 (+1,47%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202420,2420,1219,8619,8619,861.126
29 apr 202419,8120,1619,8920,1620,1668.014
26 apr 202419,7220,1019,7619,9319,93184.785
25 apr 202420,3320,3219,5320,2620,2675.347
24 apr 202420,1420,5620,1020,2520,2545.874
23 apr 202419,5819,9819,3019,9519,95101.577
22 apr 202418,7219,4719,0619,3519,35266.143
19 apr 202419,1819,0018,9319,0019,0016.651
18 apr 202419,0919,3718,8419,2019,2035.530
17 apr 202419,3019,4019,1519,2019,2010.562
16 apr 202419,5419,4419,0819,2219,2225.245
15 apr 202419,3019,8019,6119,6319,6325.598
12 apr 202419,6920,0319,6119,9119,9150.825
11 apr 202420,0020,0419,8519,9219,9262.703
10 apr 202420,3220,5619,9320,4720,4754.037
09 apr 202420,7720,6420,4220,5820,5843.505
08 apr 202421,0020,9120,7820,8020,8038.459
05 apr 202420,8020,9820,7620,8420,8414.683
04 apr 202421,1421,2221,1021,1621,1623.683
03 apr 202421,0821,1820,8821,0021,0041.833
02 apr 202422,0321,7221,2421,3021,3036.142
28 mar 202421,6222,0021,8221,9121,9125.115
27 mar 202421,9821,9821,6621,8921,89222.706
26 mar 202421,6221,9521,7221,8821,8834.086
25 mar 202421,4921,8421,7021,7821,78109.527
22 mar 202422,0122,0721,7421,8421,84167.122
21 mar 202421,7622,2821,8422,0522,05448.508
20 mar 202422,0121,9221,7221,8321,8370.527
19 mar 202421,6221,7921,5021,7621,7626.427
18 mar 202421,6222,5021,5821,5821,587.628
15 mar 202422,0122,3022,0422,1722,1756.788
14 mar 202422,5422,4422,1822,2522,2513.348
13 mar 202422,1122,6222,2822,3922,397.614
12 mar 202422,0522,5222,2222,4222,424.669
11 mar 202422,4422,4122,0222,4122,41168.338
08 mar 202422,6022,5822,2222,3922,396.001
07 mar 202422,1922,3421,8422,1722,17152.193
06 mar 202421,5122,1821,4422,0122,0132.377
05 mar 202421,1021,5420,8821,4921,49192.335
04 mar 202421,1021,6021,0821,4021,4050.589
01 mar 202421,3121,7621,2821,6221,621.264.231
29 feb 202420,9421,7020,7621,5621,56152.815
28 feb 202419,6119,8519,3619,4419,4498.959
27 feb 202419,8519,7919,4019,7219,72724.495
26 feb 202420,3320,1419,7919,8119,8141.283
23 feb 202420,5520,9019,9719,9719,9775.860
22 feb 202421,4521,4220,8420,9220,9232.615
21 feb 202421,3921,3821,0421,1421,1425.865
20 feb 202421,3121,4021,0421,1221,1232.795
19 feb 202421,2921,2820,9221,1821,1827.465
16 feb 202420,8021,4420,9821,3221,3224.698
15 feb 202421,0021,2220,7420,7820,7829.819
14 feb 202420,4821,0620,7021,0021,0042.915
13 feb 202421,2321,1620,6920,7620,7681.030
12 feb 202421,1021,2420,9621,0621,06216.167
09 feb 202420,5921,1020,7020,9420,9445.334
08 feb 202420,9020,7820,4220,6220,62128.768
07 feb 202420,5021,0020,5420,5820,581.619.048
06 feb 202420,4520,9620,3420,7820,78170.595
05 feb 202420,0420,4420,1520,3620,36392.442
02 feb 202419,9920,5020,1420,2520,25218.910
01 feb 202420,1020,1819,8119,9619,9661.228
31 gen 202419,8920,1819,8920,1220,1234.589
30 gen 202419,2620,0819,4919,5019,5047.280
29 gen 202419,4119,4619,1419,3619,36297.673
26 gen 202419,3019,4619,2419,3519,3558.624
25 gen 202419,4419,5219,3319,4919,4991.164
24 gen 202419,1619,5319,3419,5319,5316.281
23 gen 202419,4119,2218,8119,1519,15102.910
22 gen 202418,5519,2018,9719,1019,1040.250
19 gen 202418,9819,0018,7018,7018,70228.117
18 gen 202418,8818,8618,6218,8418,8423.846
17 gen 202418,5018,7418,4618,6718,67258.214
16 gen 202418,5018,9018,6518,8818,88655.282
15 gen 202419,1519,2818,9418,9618,9698.249
12 gen 202418,9819,3118,9819,2619,2655.541
11 gen 202418,9919,5618,6018,8418,84586.354
10 gen 202418,1718,3418,0918,1618,16239.007
09 gen 202418,5618,4318,1218,2818,28198.482
08 gen 202418,3118,6118,2118,5618,5621.500
05 gen 202418,7218,7418,4518,6718,6715.032
04 gen 202418,9619,2618,9718,9818,9833.813
03 gen 202419,5919,3618,7018,7218,7222.949
02 gen 202419,5919,5518,8519,3019,30173.748
29 dic 202318,5819,0618,8318,8318,8311.090
28 dic 202319,3019,6218,9619,5519,5515.050
27 dic 202319,5019,6319,5019,5619,5613.625
22 dic 202319,0019,4119,0019,4119,41128.848
21 dic 202318,5819,0618,8419,0019,0055.955
20 dic 202319,2019,1918,9418,9918,9914.241
19 dic 202318,9319,1418,9219,1019,1020.982
18 dic 202318,8319,2218,8518,8518,85132.070
15 dic 202319,2019,5519,0819,0819,08848.600
14 dic 202318,8019,2818,4819,2019,202.351.551
13 dic 202317,8418,0917,8417,9217,924.394
12 dic 202317,6018,1917,7317,8817,8829.938
11 dic 202318,4418,5018,3518,3518,35783.425
08 dic 202318,6018,5818,3618,3618,3633.266
07 dic 202318,2218,3618,1618,2918,29115.349
06 dic 202318,1118,4218,1318,3618,3684.977
*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...