Italia markets open in 3 hours 40 minutes

Mercialys SA (0IQU.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,55-0,19 (-2,18%)
Alla chiusura: 05:18PM GMT
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 202410,2810,299,9510,1910,1925.716
27 feb 202410,2010,3410,2210,2910,2955.392
26 feb 202410,2210,2810,1710,2410,2425.625
23 feb 202410,3810,4210,1810,3810,3841.081
22 feb 202410,3510,4010,2110,3910,3926.872
21 feb 202410,2010,3410,2210,2710,2722.734
20 feb 202410,4010,3910,1910,2010,2030.671
19 feb 202410,1910,4010,2610,3310,3330.881
16 feb 202410,4410,5010,1510,2710,2731.529
15 feb 202410,4910,429,8110,2510,2569.612
14 feb 202410,5210,5810,4510,4910,4949.887
13 feb 202410,6510,7310,4210,5210,5244.876
12 feb 202410,5410,6910,5710,6910,6919.575
09 feb 202410,5410,5810,4510,5110,5162.119
08 feb 202410,5010,7010,5510,6010,6047.368
07 feb 202410,4610,6010,3110,5010,50410.273
06 feb 202410,5210,5810,4610,5010,50307.657
05 feb 202410,5010,6610,5110,6010,6019.580
02 feb 202410,3910,5610,4210,5110,518.126
01 feb 202410,5310,4210,3010,3210,3210.408
31 gen 202410,6410,6510,5510,5810,5870.899
30 gen 202410,6911,0610,5910,6910,6944.642
29 gen 202410,9711,0410,6710,7010,7037.618
26 gen 202410,9811,0410,9510,9910,9977.065
25 gen 202410,8410,9710,8310,9410,9467.661
24 gen 202410,7310,9410,7510,8210,8285.701
23 gen 202410,6910,7910,5710,7710,7784.972
22 gen 202410,5010,6810,5010,6410,64334.220
19 gen 202410,4910,5410,4110,5110,5169.212
18 gen 202410,4210,5110,3710,4510,4579.147
17 gen 202410,4410,4510,2810,3310,33180.690
16 gen 202410,3010,5310,3010,4210,4281.743
15 gen 202410,3610,5010,2510,3210,3228.357
12 gen 202410,1910,4610,1910,3810,38128.439
11 gen 202410,2710,3810,1510,2810,28159.035
10 gen 20249,9210,209,9510,1410,1451.402
09 gen 202410,0010,029,929,929,9224.757
08 gen 20249,9710,069,8810,0510,0535.838
05 gen 202410,0610,039,879,949,9414.205
04 gen 20249,8810,069,9410,0510,0517.234
03 gen 20249,989,999,869,929,9230.234
02 gen 20249,9710,049,949,999,9938.423
29 dic 20239,9710,019,949,999,9936.080
28 dic 20239,9510,049,949,969,9612.696
27 dic 20239,8410,009,849,909,9014.406
22 dic 20239,679,859,659,839,8347.407
21 dic 20239,649,699,559,689,6818.764
20 dic 20239,579,699,579,639,6345.850
19 dic 20239,329,599,319,359,3565.408
18 dic 20239,269,319,159,269,2669.944
15 dic 20239,229,399,249,279,2755.450
14 dic 20238,999,379,159,269,2653.456
13 dic 20238,858,998,858,938,9310.206
12 dic 20238,958,998,848,858,8544.867
11 dic 20239,179,208,978,978,9726.485
08 dic 20239,129,299,109,199,1926.806
07 dic 20239,109,178,999,149,1421.699
06 dic 20239,059,178,989,099,0945.771
05 dic 20238,999,138,939,029,02525.879
04 dic 20238,979,098,909,019,0124.477
01 dic 20239,019,028,818,928,92305.933
30 nov 20238,709,078,709,069,061.805.683
29 nov 20238,658,778,678,708,7078.448
28 nov 20238,638,658,528,618,6179.857
27 nov 20238,558,658,568,638,6310.313
24 nov 20238,588,658,558,578,5726.563
23 nov 20238,508,578,488,568,565.858
22 nov 20238,358,528,308,468,4612.592
21 nov 20238,638,668,338,348,3426.659
20 nov 20238,608,698,558,608,6056.173
17 nov 20238,378,638,388,578,5746.170
16 nov 20238,418,528,358,468,4621.619
15 nov 20238,498,588,388,458,4589.867
14 nov 20238,158,558,118,468,4695.644
13 nov 20238,278,298,138,138,1328.492
10 nov 20238,248,238,148,168,1652.639
09 nov 20238,208,318,208,288,2830.322
08 nov 20238,158,288,118,238,2320.603
07 nov 20238,288,268,128,158,1542.867
06 nov 20238,698,548,358,548,5434.391
03 nov 20238,438,608,458,458,4533.934
02 nov 20238,128,438,228,388,3864.074
01 nov 20238,068,098,028,058,0524.175
31 ott 20237,968,067,958,048,0427.688
30 ott 20238,008,027,937,997,9927.435
27 ott 20237,928,047,917,977,9739.880
26 ott 20237,847,937,827,877,8741.494
25 ott 20237,967,977,827,907,9067.687
24 ott 20237,947,997,917,917,91217.831
23 ott 20238,058,007,817,907,9045.501
20 ott 20237,958,057,907,967,9624.096
19 ott 20238,078,057,937,997,9924.337
18 ott 20238,058,288,058,118,1160.530
17 ott 20238,208,198,038,058,05506.436
16 ott 20237,998,208,028,148,1422.155
13 ott 20238,158,207,998,028,0224.937
12 ott 20238,278,358,198,258,2525.740
11 ott 20238,158,318,118,128,1257.044
10 ott 20238,068,208,128,178,1728.074
09 ott 20238,078,088,008,078,0714.149
*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...