Italia markets closed

Lectra SA (0IVJ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,33+0,98 (+3,01%)
Alla chiusura: 04:09PM BST
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202432,0033,3032,0033,3333,33567
23 mag 202432,9032,9032,4532,3532,3520
22 mag 202432,6032,7032,7032,6032,60-
21 mag 202432,9033,1032,5532,5532,552
20 mag 202433,5333,6033,3033,0333,03-
17 mag 202433,7834,0034,0033,5333,53-
16 mag 202433,8834,2534,2533,6333,63-
15 mag 202433,8834,0033,2533,8333,8392
14 mag 202434,0534,1033,7534,0034,0095
13 mag 202433,1733,8033,4533,7833,78327
10 mag 202434,0534,3533,7533,9233,9220
09 mag 202433,2833,6533,4033,7833,78117
08 mag 202434,2534,2534,0533,1333,1324
07 mag 202433,3334,1033,3533,9233,92202
03 mag 202433,1733,2033,2032,6532,65-
02 mag 202432,2532,5532,2032,9532,952
01 mag 202432,0532,0532,0532,0532,05-
01 mag 20240.36 Dividendo
30 apr 202431,6732,3031,7032,0531,69786
29 apr 202432,0532,0031,6032,2031,845.500
26 apr 202432,8033,0531,8532,2031,842.088
25 apr 202433,5332,8531,7032,6032,233.608
24 apr 202434,0534,2033,2033,6733,301.545
23 apr 202433,4234,3533,5534,2033,8210.805
22 apr 202433,3833,5233,3033,4733,101.642
19 apr 202433,5833,4032,7333,2832,901.392
18 apr 202434,3034,2033,3033,6733,30735
17 apr 202433,8334,3033,9534,0533,672.288
16 apr 202433,4734,0032,9033,3332,95845
15 apr 202433,8334,3533,7033,9233,54204
12 apr 202434,1534,3033,9534,0533,67684
11 apr 202433,2834,0033,5033,8333,45870
10 apr 202433,7833,9533,2533,3833,00281
09 apr 202434,4534,8533,8034,2533,873.394
08 apr 202433,6734,3533,8034,2033,82157
05 apr 202433,6333,9033,2533,4233,05365
04 apr 202433,2233,8033,4533,4233,051.382
03 apr 202432,7033,2032,6033,0332,65654
02 apr 202432,4533,8532,3032,5032,13770
28 mar 202432,1532,5031,7032,1531,79675
27 mar 202432,7533,0031,9532,1031,741.166
26 mar 202432,0532,7532,0532,4532,09351
25 mar 202432,2032,5032,1532,3031,94710
22 mar 202432,6032,5531,8532,3031,94508
21 mar 202431,8832,5531,7432,4532,09647
20 mar 202431,2731,9531,4031,8331,47872
19 mar 202430,9531,5030,7531,1330,78362
18 mar 202430,7031,0028,7031,1730,821.028
15 mar 202431,0831,3530,8531,1730,822.387
14 mar 202431,4231,7031,0031,0230,681.569
13 mar 202431,2731,6531,3831,3831,021.000
12 mar 202431,1731,6031,3031,2330,87496
11 mar 202431,1731,0530,9530,9530,6027.259
08 mar 202431,2731,4530,9031,2330,873.838
07 mar 202431,8832,1031,3031,4231,074.371
06 mar 202431,2332,0031,2532,1031,74400
05 mar 202432,0032,0029,9531,4831,12670
04 mar 202431,4832,5031,7532,1531,792.683
01 mar 202431,0231,4531,0531,3831,02796
29 feb 202430,8031,2030,7530,9030,55240
28 feb 202431,0231,1530,7530,9030,55857
27 feb 202430,8031,2530,8530,9530,605.202
26 feb 202430,9530,7529,9530,6030,268.923
23 feb 202430,7531,2030,9531,2730,929.094
22 feb 202431,8332,0530,0231,1730,82306.037
21 feb 202432,0032,1530,0032,0031,64571.222
20 feb 202433,3833,3532,7533,0332,65475
19 feb 202434,7534,7533,3533,6333,25748
16 feb 202433,2235,1533,5034,9034,514.550
15 feb 202430,7533,7530,7433,2832,903.375
14 feb 202431,1731,4030,9031,3330,97332.625
13 feb 202431,0831,3031,0531,0830,732.082
12 feb 202431,2331,5531,0831,3330,971.400
09 feb 202432,0031,9531,0231,1330,782.364
08 feb 202431,8332,0031,6531,9231,574.314
07 feb 202432,0032,2531,7532,1031,7450.704
06 feb 202431,8832,0931,7532,0031,6459.781
05 feb 202430,8031,9330,7531,8831,521.731
02 feb 202432,8532,5530,8031,2330,872.799
01 feb 202432,6033,1532,5032,9532,581.777
31 gen 202432,8033,0132,5533,0332,651.642
30 gen 202433,1734,5032,6032,9032,534.785
29 gen 202432,9033,5332,0033,3332,9523.257
26 gen 202431,9232,9031,6032,7532,38388
25 gen 202432,2031,9531,5531,9231,57224
24 gen 202432,6032,4532,2032,4032,041.136
23 gen 202432,7533,3532,6132,7532,383.216
22 gen 202431,0232,9531,7533,0332,653.475
19 gen 202430,2030,3529,8330,1529,81598
18 gen 202430,8530,7530,0030,3029,961.144
17 gen 202430,3030,4029,6930,0529,711.798
16 gen 202430,5030,6030,3030,5530,211.088
15 gen 202430,6531,1530,2030,3530,01504
12 gen 202429,2730,9529,6531,0230,683.621
11 gen 202429,1329,4529,0028,9528,621.890
10 gen 202429,2329,4029,0529,4229,091.203
09 gen 202431,0230,0528,8029,1728,8513.092
08 gen 202430,5530,7029,9030,8030,451.280
05 gen 202431,0831,2530,7030,8030,451.529
04 gen 202431,2331,6531,2031,3330,971.447
*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...