Italia markets closed

Mercialys SA (0IQU.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,48-0,07 (-0,77%)
Alla chiusura: 08:02AM BST
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202410,7810,8110,7010,8010,802.846
11 lug 202410,6910,8210,6610,7610,762.044
10 lug 202410,7710,9110,7710,8810,882.135
09 lug 202410,8610,8910,7310,8210,822.239
08 lug 202410,9011,1210,8510,9810,9821.841
05 lug 202410,9011,0010,9010,9410,949.537
04 lug 202410,8410,9710,8810,9510,959.761
03 lug 202410,6410,8810,6810,8010,802.842
02 lug 202410,4610,7110,3910,4510,4512.249
01 lug 202410,6010,7610,4610,5310,537.147
28 giu 202410,4810,6510,3310,4510,4515.060
27 giu 202410,4210,5410,3710,4010,4013.896
26 giu 202410,6510,6110,3810,4410,441.181
25 giu 202410,7710,7710,5510,6410,642.780
24 giu 202410,6010,8610,5810,7510,75367.177
21 giu 202410,7810,8510,5810,6110,619.384
20 giu 202410,7310,8410,7410,8110,813.578
19 giu 202410,6910,8710,7310,7910,791.993
18 giu 202410,6910,7510,6610,7310,73737
17 giu 202410,6510,8810,5310,6010,6053.816
14 giu 202411,1111,1710,6010,6610,6622.183
13 giu 202411,3811,3811,0811,1211,12415.157
12 giu 202411,1911,4311,2011,2611,2615.587
11 giu 202411,5511,7011,2311,4811,4819.407
10 giu 202411,5611,6511,4511,5211,524.200
07 giu 202411,7411,8411,5811,8311,832.188
06 giu 202411,7011,8311,6911,8111,812.031
05 giu 202411,6611,6811,6111,6511,652.691
04 giu 202411,6311,7111,5611,7111,718.100
03 giu 202411,6411,6811,4211,6511,6510.104
31 mag 202411,4911,6311,4911,5011,5011.773
30 mag 202411,3511,5311,3511,5011,508.487
29 mag 202411,3911,4611,2611,3511,3524.510
28 mag 202411,3511,5711,3311,4211,421.083
24 mag 202411,1111,4211,1211,4111,417.605
23 mag 202411,4011,5011,2711,3111,314.288
22 mag 202411,1611,4411,0511,4311,43383.958
21 mag 202411,1611,2611,1511,2111,21281.057
20 mag 202411,1011,2911,1911,2511,252.681
17 mag 202411,1411,2011,0611,2011,202.273
16 mag 202410,8811,1711,0511,0811,086.374
15 mag 202410,8311,0610,8310,9810,9815.710
14 mag 202410,5510,7810,5910,6510,656.725
13 mag 202410,6110,6410,5010,5710,5710.069
10 mag 202410,6910,7410,6110,7310,732.194
09 mag 202410,5710,6710,6010,6710,677.057
08 mag 202410,5910,6310,5610,5910,59218.787
07 mag 202410,5510,6010,4010,5610,5613.300
03 mag 202410,3010,6010,4010,5510,557.626
02 mag 202410,1310,3910,0910,3610,361.782
01 mag 2024------
30 apr 202410,1510,259,9010,1610,169.317
29 apr 202410,1410,259,9410,0510,05558.973
29 apr 20240.99 Dividendo
26 apr 202411,0611,2210,9711,1610,1773.165
25 apr 202411,1011,2911,0011,2410,24323.786
24 apr 202411,3011,2911,0211,1010,12249.185
23 apr 202411,1311,3711,1411,2710,271.298.555
22 apr 202410,8211,1310,8911,0310,05131.781
19 apr 202410,7410,8910,6610,839,8743.750
18 apr 202410,4510,5410,4710,519,5816.741
17 apr 202410,2010,4710,1610,339,4177.442
16 apr 202410,3410,3710,1610,209,29702.627
15 apr 202410,4410,5710,3010,449,51355.101
12 apr 202410,5310,6410,4110,479,5440.974
11 apr 202410,4210,5310,4210,429,4920.663
10 apr 202410,5910,7010,4310,529,5829.799
09 apr 202410,6110,6710,5410,559,6116.707
08 apr 202410,4410,6010,4310,579,6344.678
05 apr 202410,3910,5010,2810,419,4881.012
04 apr 202410,6810,8510,4310,699,74969.996
03 apr 202410,6910,7310,6610,699,7415.611
02 apr 202410,7210,8910,7010,709,7520.499
28 mar 202410,7210,8110,4810,789,8355.779
27 mar 202410,5510,7210,5010,679,7230.360
26 mar 202410,6810,6110,2110,579,6391.875
25 mar 202410,6810,7510,6010,759,8035.511
22 mar 202410,4910,7310,6010,609,6629.436
21 mar 202410,4110,6010,4210,469,53406.146
20 mar 202410,3510,4410,3210,389,4633.228
19 mar 202410,3110,4110,2610,369,44406.390
18 mar 202410,2610,4210,2810,309,3916.751
15 mar 202410,1810,3210,1210,329,406.881
14 mar 202410,2010,3010,1410,149,2441.959
13 mar 202410,3210,4510,1810,349,42294.619
12 mar 202410,4810,4810,4010,419,495.140
11 mar 202410,3810,4810,3210,399,47469.172
08 mar 202410,2610,4010,2010,329,4136.458
07 mar 202410,1310,2610,0810,229,31423.292
06 mar 202410,0910,3110,1210,199,2958.784
05 mar 202410,0410,1410,0010,079,1847.646
04 mar 202410,0610,149,9910,029,1332.784
01 mar 202410,0710,229,9910,079,18106.519
29 feb 202410,0910,3110,0410,059,1630.635
28 feb 202410,2810,299,959,989,0940.526
27 feb 202410,2010,3410,2210,299,3855.392
26 feb 202410,2210,2810,1710,249,3325.625
23 feb 202410,3810,4210,1810,389,4641.081
22 feb 202410,3510,4010,2110,399,4726.872
21 feb 202410,2010,3410,2210,279,3622.734
*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...