Italia markets open in 6 hours 7 minutes

Altarea SCA (0IRK.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,49-4,51 (-6,01%)
Alla chiusura: 05:44PM GMT
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 202474,6074,6070,5070,5070,501.252
27 feb 202474,6075,0074,6075,0075,0013
26 feb 202475,5075,5073,8074,4074,40107
23 feb 202475,7075,7075,0975,1075,10184
22 feb 202475,5076,4075,3975,4075,40584
21 feb 202475,1075,1074,6075,0075,0030
20 feb 202476,5076,5075,0075,1075,1061
19 feb 202477,5077,5076,2076,2076,20110
16 feb 202476,3076,9076,3076,9076,90592
15 feb 202475,7075,9675,1075,7075,70391
14 feb 202476,3076,3075,2075,2175,2130
13 feb 202477,1077,1076,0076,1076,1041
12 feb 202476,8077,7076,8077,1077,10273
09 feb 202477,9077,9076,6976,7076,7023
08 feb 202478,0078,0077,4077,4077,40380
07 feb 202479,3079,3077,2077,3077,3080
06 feb 202480,0080,0079,0079,0079,00102
05 feb 202480,7080,7079,6079,6079,60117
02 feb 202480,2080,2079,7079,7079,704
01 feb 202481,4081,4079,6079,6079,6031
31 gen 202480,5081,0080,5081,0081,006.225
30 gen 202481,2081,2080,4080,4080,4018
29 gen 202481,3081,3080,6080,6080,6068
26 gen 202480,8081,1080,1080,8080,80467
25 gen 202481,5081,5080,4080,4080,4028
24 gen 202481,9081,9081,3081,4681,46719
23 gen 202481,8082,3081,1081,1081,10416
22 gen 202482,9082,9081,4981,5081,50658
19 gen 202481,7082,4081,6081,6081,60408
18 gen 202484,0084,0081,9082,3282,32437
17 gen 202482,5083,9081,7081,7081,70734
16 gen 202484,1084,1082,2082,9082,90265
15 gen 202484,3084,5083,8184,1384,13219
12 gen 202484,5084,7083,1084,3284,32667
11 gen 202484,4084,7083,5084,4084,40702
10 gen 202481,9084,6081,5581,5581,55274
09 gen 202483,2083,2081,5081,6081,60778
08 gen 202483,9083,9081,2083,0083,00600
05 gen 202482,2082,2081,2082,2082,20469
04 gen 202481,9082,6581,5081,9081,90713
03 gen 202482,1082,1080,9981,2081,20617
02 gen 202480,6081,9080,1081,9081,901.548
29 dic 202380,9080,9079,6080,0080,00878
28 dic 202380,7080,7079,6079,6079,60415
27 dic 202377,6080,3077,6080,3080,30296
22 dic 202375,4076,6075,2076,3976,39381
21 dic 202374,8075,3074,3074,9074,90873
20 dic 202374,5076,5074,5075,4075,40643
19 dic 202373,2074,3072,9073,7073,702.299
18 dic 202373,6075,3073,6074,3074,301.736
15 dic 202375,0076,1073,8574,8874,881.550
14 dic 202372,4076,7072,4075,5075,502.054
13 dic 202370,0070,4070,0070,4070,40317
12 dic 202371,5071,5070,0070,0070,00500
11 dic 202370,3071,4070,0071,4071,401.195
08 dic 202370,5071,5070,5070,5570,55739
07 dic 202371,7071,7070,2070,6470,64551
06 dic 202370,4072,0070,4072,0072,00156
05 dic 202370,2071,0070,1070,5070,50180
04 dic 202370,3070,9069,9069,9069,90736
01 dic 202368,9070,1068,7068,9268,92332
30 nov 202370,5070,5068,6069,6569,654.546
29 nov 202370,5071,6070,0470,0470,04682
28 nov 202371,2071,2069,7070,2670,26565
27 nov 202370,5071,2070,5070,7170,711.803
24 nov 202370,9071,2070,0070,0070,00457
23 nov 202369,7070,4069,7070,3070,302
22 nov 202370,8070,9069,9669,9669,96377
21 nov 202371,6072,0069,8070,2670,261.027
20 nov 202370,7071,9070,7071,4871,48921
17 nov 202369,9071,0069,5070,5270,52239
16 nov 202371,3071,3069,6069,6069,60884
15 nov 202373,0073,0071,4072,9072,90588
14 nov 202370,5073,6070,1971,0771,07982
13 nov 202371,4072,0069,8369,8369,83801
10 nov 202370,7071,3070,2070,9970,99228
09 nov 202371,0071,8070,3370,8070,801.544
08 nov 202371,4071,4069,7070,0670,06555
07 nov 202374,5074,5071,5072,7472,74741
06 nov 202375,0076,1874,3074,3074,301.248
03 nov 202375,1077,4075,1077,4077,40258
02 nov 202371,7073,9070,9073,9073,90299
01 nov 202368,4069,8068,2068,8068,80366
31 ott 202368,5068,5067,0067,0067,00661
30 ott 202368,8068,9068,5068,9068,90180
27 ott 202368,7068,9068,2068,4068,40445
26 ott 202368,6068,7068,2368,6568,65252
25 ott 202368,0068,6067,2068,1468,14511
24 ott 202371,3071,4571,0071,3071,30186
23 ott 202371,5071,5070,8070,8070,80338
20 ott 202372,5073,3071,7072,7972,79647
19 ott 202372,1072,9072,0072,7072,70131
18 ott 202373,6073,8072,8072,8072,80337
17 ott 202372,2074,2972,2074,2974,29310
16 ott 202375,1075,1071,8072,6072,60882
13 ott 202378,4078,4073,2073,2073,20535
12 ott 202379,0079,0078,3078,7078,70332
11 ott 202379,5079,6078,3079,6079,60316
10 ott 202380,2080,5680,2080,3080,30384
09 ott 202379,9079,9079,2079,8079,80187
*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...