Italia markets closed

GL Events SA (0IX0.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,81-0,41 (-2,12%)
In data: 05:38PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20240,000,000,0018,8118,818.970
29 apr 202419,0219,2218,9619,0019,001.266
26 apr 202419,3419,4819,3419,3419,341.395
25 apr 202419,2419,7219,1619,1819,183.700
24 apr 202419,3719,3719,0819,1219,121.794
23 apr 202418,9419,3018,7219,3019,301.998
22 apr 202418,6818,7018,5518,5818,581.330
19 apr 202418,3418,4218,3218,4218,421.316
18 apr 202418,6618,7418,5018,7418,742.077
17 apr 202418,8418,8418,4918,6618,662.253
16 apr 202418,3018,5418,2218,5418,542.878
15 apr 202418,7818,8218,6418,7018,702.146
12 apr 202419,0419,1018,7818,7818,782.214
11 apr 202419,1219,1218,7718,8218,821.585
10 apr 202418,9019,4018,9019,0019,001.715
09 apr 202419,4419,6019,4219,4419,441.654
08 apr 202419,4019,6919,4019,6619,663.416
05 apr 202419,2019,3619,2019,3619,361.715
04 apr 202419,6019,7019,4619,4619,461.469
03 apr 202419,3619,5019,1819,4819,482.047
02 apr 202419,2219,4619,1019,3419,341.316
28 mar 202419,0819,1919,0819,1119,111.356
27 mar 202419,6619,7019,5219,5219,521.952
26 mar 202419,0819,4219,0819,4019,403.489
25 mar 202419,2619,3418,9319,2719,271.351
22 mar 202418,9218,9218,8118,8818,883.053
21 mar 202418,8818,9018,3818,7418,743.932
20 mar 202419,3019,3018,9119,0819,081.971
19 mar 202419,3419,6919,1919,3419,342.232
18 mar 202419,8619,8619,8619,8619,86476
15 mar 202420,2520,3019,8619,8619,86965
14 mar 202420,8520,9020,7520,8020,804.162
13 mar 202420,5020,7520,5020,6020,602.529
12 mar 202420,8520,9520,8520,8520,8562
11 mar 202421,1021,1020,8020,8020,804.471
08 mar 202421,5021,5021,4021,4021,40705
07 mar 202421,6021,6121,4421,5021,503.736
06 mar 202422,3522,3522,1122,1122,11644
05 mar 202421,9222,0021,8522,0022,001.717
04 mar 202421,8522,0621,7522,0522,052.639
01 mar 202421,7021,7521,5021,7021,701.336
29 feb 202421,8021,8221,7621,8021,802.118
28 feb 202421,9021,9021,6821,8521,852.080
27 feb 202422,0522,0521,8222,0022,002.393
26 feb 202422,2022,2022,0622,1022,102.977
23 feb 202422,6522,8022,3022,5022,505.111
22 feb 202422,8523,4122,8523,4023,405.803
21 feb 202422,5022,8022,5022,7722,772.703
20 feb 202422,3022,7022,3022,5922,594.245
19 feb 202422,2522,2522,1322,1522,15433
16 feb 202421,6022,1921,6021,9521,952.358
15 feb 202421,8022,0021,5521,5521,552.198
14 feb 202421,3021,6021,1021,6021,602.254
13 feb 202421,2521,2521,1521,1521,151.690
12 feb 202421,3521,3521,1521,3021,30657
09 feb 202420,6021,1020,6021,1021,101.553
08 feb 202421,1021,1020,8521,1021,102.009
07 feb 202420,3020,7020,3020,7020,70153
06 feb 202419,7420,2019,7320,0320,037.988
05 feb 202419,3219,8019,2819,8019,801.998
02 feb 202419,4619,4619,4619,4619,4613
01 feb 202419,6219,6219,5419,6219,62162
31 gen 202419,8420,0519,8419,9419,94797
30 gen 202419,9219,9719,9219,9619,961.514
29 gen 202420,1020,2520,0820,2520,25732
26 gen 202420,0020,1519,9020,1520,151.179
25 gen 202419,6819,6819,4619,6819,68187
24 gen 202419,1819,7119,1819,6619,6610.755
23 gen 202419,1819,3219,1019,2019,201.613
22 gen 202419,1619,1819,0319,1819,18287
19 gen 202419,0819,0818,9218,9218,921.013
18 gen 202419,0619,1418,9218,9218,921.593
17 gen 202419,0219,2018,8019,2019,203.521
16 gen 202419,3419,5019,3419,4419,443.662
15 gen 202420,1020,1019,4219,4619,46347
12 gen 202419,9219,9219,8619,9219,921.216
11 gen 202420,0020,0519,7019,7019,701.194
10 gen 202420,2520,2520,0520,0520,051.048
09 gen 202420,2520,4020,1020,4020,401.680
08 gen 202420,1920,4020,1920,4020,401.051
05 gen 202419,9019,9219,7019,7019,70630
04 gen 202420,2520,2519,9420,1020,101.383
03 gen 202420,1520,1519,7019,9019,902.144
02 gen 202419,8420,2519,8420,2520,252.366
29 dic 202319,5619,6619,5619,6619,66698
28 dic 202319,7819,7819,6019,6019,601.801
27 dic 202319,5419,7019,5419,7019,70795
22 dic 202319,3419,5619,3419,5619,561.052
21 dic 202319,3219,5419,1419,3819,381.759
20 dic 202319,5419,5619,5019,5019,50935
19 dic 202319,4019,5619,3419,5019,501.298
18 dic 202319,5419,5418,9619,1619,161.633
15 dic 202319,4819,5019,3219,5019,50726
14 dic 202319,2619,2819,0819,0819,08892
13 dic 202318,8218,8218,4818,5518,55556
12 dic 202318,5418,6018,5318,6018,60233
11 dic 202318,7218,8418,7218,7218,72664
08 dic 202319,1619,1618,9419,0319,03972
07 dic 202318,8018,9418,8018,9418,94767
06 dic 202318,7618,9618,6818,7618,76728
*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...