Italia markets close in 6 hours 17 minutes

Bastide Le Confort Médical SA (0IP1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,76+1,36 (+8,80%)
In data: 06:01PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20240,000,000,0016,7616,7622.464
24 apr 202416,1116,1116,1116,1116,11639
23 apr 202415,8015,8015,5415,5415,54170
22 apr 202415,7615,7615,4015,4015,4092
19 apr 202415,3115,3115,3115,3115,3174
18 apr 202415,6015,6015,4815,4815,48629
17 apr 202415,7415,7415,7415,7415,7464
16 apr 202415,6215,6215,6215,6215,625.000
15 apr 202415,2415,5015,2415,2415,24279
12 apr 202415,4815,7515,4815,7415,74361
11 apr 202415,4015,4015,1015,1015,10148
10 apr 202415,7215,9815,2415,9815,98268
09 apr 202414,8615,0814,7415,0815,081.655
08 apr 202414,4614,4614,4614,4614,461
05 apr 202415,0415,0414,5014,5014,501.056
04 apr 202415,4515,4515,1415,2215,22539
03 apr 202415,2715,7815,2715,7815,78584
02 apr 202413,9015,1213,8015,0015,001.329
28 mar 202414,3014,5014,1414,2014,20653
27 mar 202414,2114,2514,1614,2414,24630
26 mar 202414,8714,8714,5214,5214,52625
25 mar 202415,1015,3315,1015,3315,332.070
22 mar 202416,5416,5716,5416,5716,571.395
21 mar 202416,7616,9516,5416,7416,742.375
20 mar 202417,7417,7417,5217,5917,59267
19 mar 202417,5217,5217,5217,5217,52186
18 mar 202417,7517,7517,6017,6017,60220
15 mar 2024------
14 mar 202417,8717,8717,8717,8717,87515
13 mar 202417,1517,3017,1517,3017,30369
12 mar 2024------
11 mar 202417,1017,2917,0017,2917,29787
08 mar 202418,1218,1217,9217,9217,92434
07 mar 202418,1118,2018,1018,1018,10342
06 mar 202418,2518,2518,2018,2018,20923
05 mar 202418,3418,3818,3418,3818,38289
04 mar 202418,3818,4818,3818,4818,48370
01 mar 202418,3218,4018,3218,4018,40441
29 feb 202418,4818,4818,3618,4018,40996
28 feb 202418,9218,9218,8418,8418,84103
27 feb 202419,1019,1019,0519,1019,102.706
26 feb 202419,3419,3419,3419,3419,34209
23 feb 202419,2419,2619,2419,2619,26302
22 feb 202418,9819,1018,9219,1019,10315
21 feb 202419,2319,2319,2319,2319,23403
20 feb 202419,7019,7619,7019,7019,70382
19 feb 202419,9019,9819,9019,9819,98164
16 feb 202420,0820,1520,0820,1520,15125
15 feb 202420,0520,1019,9620,0020,00320
14 feb 202420,0520,0520,0120,0120,01214
13 feb 202420,4020,4020,3320,4020,40424
12 feb 202419,8219,8219,8219,8219,824
09 feb 202419,9219,9619,8619,8619,86434
08 feb 202419,9620,0019,9620,0020,00287
07 feb 202420,1020,1020,1020,1020,101
06 feb 202420,5520,5520,5120,5520,55494
05 feb 202420,7520,8820,7520,7520,75733
02 feb 2024------
01 feb 202420,9021,5020,9021,5021,5035
31 gen 202420,9520,9520,8120,8120,81592
30 gen 2024------
29 gen 202421,4021,4021,4021,4021,409
26 gen 202421,8521,8521,8521,8521,852
25 gen 202422,2522,3022,2522,3022,3031
24 gen 2024------
23 gen 2024------
22 gen 202422,8022,8022,8022,8022,8060
19 gen 202423,0023,0022,8022,8022,80129
18 gen 202423,4523,4523,4523,4523,4559
17 gen 202424,5524,5524,2524,3024,3078
16 gen 202425,0525,0525,0525,0525,0588
15 gen 202426,9027,0026,7526,7526,75109
12 gen 2024------
11 gen 2024------
10 gen 202427,1527,1527,1527,1527,1575
09 gen 202427,5527,5526,7526,7526,75211
08 gen 202427,3027,9527,3027,9527,9554
05 gen 202427,2027,2027,0027,0027,00230
04 gen 202427,0027,0027,0027,0027,0010
03 gen 202427,6527,6526,7526,7526,75200
02 gen 202426,9527,4026,7027,2527,25126
29 dic 202326,7026,7026,7026,7026,7020
28 dic 202328,0028,0027,4527,4527,45355
27 dic 202327,9528,0527,7527,7527,75285
22 dic 202328,0028,0028,0028,0028,0018
21 dic 202326,7027,4026,7027,4027,40122
20 dic 202326,7026,8026,7026,8026,80292
19 dic 202326,7526,7526,7026,7026,7083
18 dic 202326,6026,6026,6026,6026,6053
15 dic 202326,9527,0026,3526,5026,50250
14 dic 202326,5027,0026,1526,9526,95897
13 dic 2023------
12 dic 202325,2025,2725,2025,2725,27210
11 dic 202325,1025,1024,1025,1025,10305
08 dic 202325,7525,8025,6525,6525,6560
07 dic 202325,3025,4025,1525,4025,40289
06 dic 202325,3025,3025,2025,3025,30347
05 dic 202325,1025,1025,1025,1025,1040
04 dic 202324,8024,8024,8024,8024,80296
01 dic 202324,6524,6524,6024,6024,60133
*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...