Italia Markets closed

Altarea SCA (0IRK.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
68,92+0,31 (+0,45%)
Alla chiusura: 05:37PM GMT
Periodo di tempo:
03 dic 2022 - 03 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 ott 202380,4080,8078,8080,4180,41570
05 ott 202382,0082,0079,5080,7980,79642
04 ott 202383,3083,4882,7082,7082,70428
03 ott 202385,4086,1084,5084,9084,903.032
02 ott 202386,9086,9085,4085,7385,73719
29 set 202384,8087,5084,8086,9086,90512
28 set 202384,5084,6084,1084,5084,50189
27 set 202386,4086,5085,5085,9085,90242
26 set 202387,3087,7086,5086,7086,70214
25 set 202387,5088,4086,6087,8087,80392
22 set 202391,1091,1089,0089,3589,351.265
21 set 202392,1092,1091,3091,5491,54297
20 set 202392,0092,7191,8092,5292,52578
19 set 202392,8092,8091,1092,0092,00906
18 set 202393,9093,9092,1092,7192,71216
15 set 202393,4093,4092,6092,6092,6090
14 set 202391,6093,2091,4093,1093,1043
13 set 202390,7091,2090,4091,2091,20182
12 set 202391,0091,0490,3090,7890,78419
11 set 202392,1093,4091,3091,6091,60549
08 set 202391,5093,0091,0091,0091,00535
07 set 202390,1090,6090,1090,5090,50306
06 set 202389,5090,8089,5090,1590,15485
05 set 202389,6089,6089,3089,3089,30105
04 set 202389,9089,9089,0089,1089,10169
01 set 202389,5090,8089,5089,5089,50160
31 ago 202388,8090,7088,8090,3090,301.768
30 ago 202389,0089,0088,6088,6088,60107
29 ago 202389,1089,1087,7288,2088,20573
25 ago 202386,9087,1186,3986,7086,70376
24 ago 202387,0088,1086,3086,3086,30147
23 ago 202384,9087,0084,8086,8086,80181
22 ago 202383,5085,3083,2584,7084,70382
21 ago 202385,5085,5082,9082,9082,901.051
18 ago 202384,2084,2082,8083,4083,401.030
17 ago 202385,8085,9085,2085,9085,90466
16 ago 202385,2085,8085,2085,7085,70184
15 ago 202385,3085,3084,1084,8084,80103
14 ago 202385,9086,1085,4085,4085,401.023
11 ago 202386,2086,2085,1985,2085,20727
10 ago 202383,9085,9083,7085,1085,10965
09 ago 202382,8082,8081,7082,2082,20160
08 ago 202382,7083,1082,3982,9082,90978
07 ago 202382,2082,7081,7082,7082,70292
04 ago 202382,1082,8081,6082,4482,44873
03 ago 202382,9083,2082,2482,8082,801.560
02 ago 202379,7082,3079,7082,3082,302.561
01 ago 202382,5082,8079,1080,7080,703.144
31 lug 202397,8097,8084,7095,4795,472.246
28 lug 2023101,00104,60100,20100,20100,20503
27 lug 2023106,40106,60104,40104,40104,40469
26 lug 2023104,00106,00102,20106,00106,001.285
25 lug 2023102,20103,80102,20103,20103,20826
24 lug 2023102,60103,20101,90102,60102,60729
21 lug 2023103,00103,00101,80102,20102,205.072
20 lug 2023104,00104,00103,00103,20103,20324
19 lug 2023103,60103,80102,42103,13103,13417
18 lug 2023101,80102,40101,20101,67101,67242
17 lug 2023101,60103,40101,60102,39102,391.950
14 lug 2023102,80102,80102,40102,80102,80130
*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...