Italia markets close in 26 minutes

Altarea SCA (0IRK.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
97,40+3,40 (+3,62%)
In data: 03:18PM BST. Mercato aperto.
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 202495,0097,4095,0097,4097,4062
19 lug 2024------
18 lug 202494,0094,0094,0094,0094,0013
17 lug 202491,6091,6091,6091,6091,60-
16 lug 202491,8091,8091,6091,6091,6039
15 lug 2024------
12 lug 202490,3090,3090,3090,3090,305
11 lug 2024------
10 lug 202489,5089,5089,5089,5089,502
09 lug 202492,7092,7092,7092,7092,70-
08 lug 202489,0091,7189,0091,7191,71636
05 lug 2024------
04 lug 202490,4090,4090,4090,4090,4068
03 lug 202487,3090,3087,3090,3090,3090
02 lug 202484,0086,1584,0086,1586,151.352
01 lug 202486,8086,8086,8086,8086,80-
28 giu 202485,1085,1082,3083,9183,91209
27 giu 2024------
26 giu 202482,5084,0082,5084,0084,0089
25 giu 202488,0088,0086,6086,6086,60162
24 giu 202488,1088,1088,1088,1088,10-
21 giu 202487,0087,7086,7087,5087,50379
20 giu 202487,0087,0087,0087,0087,0026
19 giu 202486,5086,5085,8085,8085,8038
18 giu 2024------
17 giu 202486,2086,5085,4085,6085,60153
14 giu 202489,4089,4089,4089,4089,40-
13 giu 202489,6089,6088,9088,9088,901
12 giu 202491,0092,3091,0091,3091,3085
11 giu 202496,8096,8091,7091,7091,7019
11 giu 20248 Dividendo
10 giu 2024106,60108,20106,60107,2099,20221
07 giu 2024110,00110,00110,00110,00101,79-
06 giu 2024------
05 giu 2024111,80111,80109,40109,60101,42157
04 giu 2024110,40111,60110,40111,40103,09293
03 giu 2024107,00110,80107,00109,98101,77440
31 mag 2024108,80111,00107,01107,0199,028.412
30 mag 2024106,60108,80106,00108,80100,68111
29 mag 2024108,20108,20105,20106,6098,64274
28 mag 2024107,20108,40107,20108,40100,3112
24 mag 2024103,40105,20103,20104,0096,24240
23 mag 2024104,20104,20104,20104,2096,42-
22 mag 2024102,40102,40102,40102,4094,76-
21 mag 2024101,80103,00101,80102,4094,7619
20 mag 2024100,60102,60100,60102,6094,9442
17 mag 2024100,80100,80100,80100,8093,28-
16 mag 2024103,00103,00100,20100,2092,72-
15 mag 2024100,00103,20100,00103,2095,50157
14 mag 202498,0099,5098,0099,0091,6132
13 mag 202497,1097,1097,1097,1089,85-
10 mag 202498,3098,3098,3098,3090,96-
09 mag 202498,5098,5097,0097,0089,761
08 mag 202498,5098,5096,3096,3089,1163
07 mag 202495,0098,0095,0098,0090,6939
03 mag 202488,3093,5088,3093,5086,52213
02 mag 202481,9089,5081,9089,5082,82150
01 mag 2024------
30 apr 202481,9081,9080,2081,1075,0589
29 apr 202481,0081,6081,0081,3075,23173
26 apr 202480,0080,0079,7079,7073,75223
25 apr 202478,9078,9078,5078,7072,83333
24 apr 202479,3079,3077,6078,6372,76697
23 apr 202477,5079,1077,5079,0173,11444
22 apr 202476,3077,4076,3077,3071,53425
19 apr 202476,2076,3075,6976,3070,61310
18 apr 202475,6076,7075,6076,6670,94637
17 apr 202476,1076,5075,8076,0270,35862
16 apr 202477,0077,0075,8075,9570,28740
15 apr 202477,5077,5076,9076,9071,16490
12 apr 202476,8077,5776,8077,4971,71578
11 apr 202474,4076,3073,9176,1970,50863
10 apr 202476,5077,8175,5275,5969,95607
09 apr 202475,8076,7075,5076,6770,95327
08 apr 202475,4076,0074,9075,5069,871.582
05 apr 202475,8075,8074,8075,1169,50452
04 apr 202476,9076,9075,9076,0770,391.709
03 apr 202476,5076,5076,0076,0070,33362
02 apr 202478,6078,6076,7077,3971,611.089
28 mar 202476,9078,8076,4078,3872,53579
27 mar 202475,8076,2074,0076,0070,33357
26 mar 202475,9075,9075,1075,1069,50820
25 mar 202475,7075,7074,1075,4469,81493
22 mar 202475,8076,1075,5075,5169,88717
21 mar 202475,1075,9074,0074,0068,48131
20 mar 202472,0073,4072,0073,4067,93238
19 mar 202471,6071,6071,2071,5066,16671
18 mar 202469,9071,7069,9071,7066,35975
15 mar 202469,9069,9069,2069,9064,68694
14 mar 202470,4070,4069,4069,4064,2213
13 mar 202470,8070,8070,1070,1064,87892
12 mar 202471,6071,6071,3471,3466,0293
11 mar 202471,5072,2071,5071,5066,16331
08 mar 202469,2071,2069,2071,2065,891.661
07 mar 202468,7069,1068,1468,1463,05539
06 mar 202468,7069,8168,2069,8164,60165
05 mar 202468,4068,9067,6067,6062,55875
04 mar 202468,5069,0067,4068,3063,203.728
01 mar 202468,7068,7066,8066,9661,96191
29 feb 202471,2071,2067,5067,5062,46677
*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...