Italia markets close in 7 hours 7 minutes

Alstom SA (0J2R.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,97-0,56 (-2,39%)
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202414,0514,4313,7914,2814,28671.332
16 apr 202414,3214,3913,6513,8513,851.312.471
15 apr 202414,3714,8114,2814,5014,50716.956
12 apr 202414,8415,0914,3514,3714,37580.777
11 apr 202414,8515,3814,7814,9714,97950.504
10 apr 202415,0415,6514,6914,9514,951.122.827
09 apr 202413,8515,4013,6814,8514,851.570.978
08 apr 202413,7814,0313,1713,8813,882.835.283
05 apr 202413,8714,1413,3713,8313,831.184.316
04 apr 202414,0014,3113,9814,0714,071.325.093
03 apr 202414,2814,2313,8614,0314,03844.575
02 apr 202414,0114,2213,7114,0714,071.659.173
28 mar 202413,8014,2713,6914,1314,13812.526
27 mar 202413,8013,8513,5213,7313,73435.685
26 mar 202413,3413,6013,0913,5913,59489.041
25 mar 202413,1713,3413,0213,1913,19451.923
22 mar 202413,3413,2012,9013,1113,112.977.466
21 mar 202413,0213,3512,9913,2413,24278.203
20 mar 202412,8512,9012,7012,7812,78342.776
19 mar 202413,0513,4812,8312,8812,881.461.817
18 mar 202412,7313,5912,3113,2813,281.854.864
15 mar 202412,0512,3611,9312,3112,31341.814
14 mar 202411,9612,4411,8212,0712,07628.045
13 mar 202411,8112,2311,5511,9311,93689.024
12 mar 202411,9012,2311,6512,0512,05189.463
11 mar 202411,9812,0811,5611,7111,71567.881
08 mar 202411,8412,3011,8812,0212,0269.745
07 mar 202411,9512,0911,7011,9411,94374.148
06 mar 202411,7011,9811,5611,8411,84473.932
05 mar 202411,9612,1411,5411,6911,69504.900
04 mar 202412,2012,1011,9812,0512,05443.068
01 mar 202412,4912,5612,0112,0812,08458.185
29 feb 202412,3212,5012,1912,3412,342.330.587
28 feb 202412,3012,5112,1412,3812,381.247.487
27 feb 202411,5512,2611,4812,0012,001.274.108
26 feb 202411,8011,8611,5511,5911,59288.339
23 feb 202412,1711,9611,6711,7611,76440.325
22 feb 202411,9612,3111,7711,8411,84722.353
21 feb 202411,4411,9511,3711,8511,851.251.469
20 feb 202411,3511,5011,2211,3311,331.024.376
19 feb 202411,6011,7711,3511,3611,36355.191
16 feb 202411,5411,8211,4611,7211,72595.050
15 feb 202411,5011,8911,4711,5411,54640.574
14 feb 202411,1411,4311,0811,3411,34538.721
13 feb 202411,7011,5211,1911,2911,291.519.695
12 feb 202411,7011,7911,4511,5811,58665.914
09 feb 202411,5911,8111,5311,7011,70396.533
08 feb 202411,4711,7711,4311,7211,72511.745
07 feb 202411,5811,6611,3511,5611,56127.182
06 feb 202411,6011,6211,3011,5111,511.719.708
05 feb 202411,9011,9911,4411,5211,521.189.009
02 feb 202412,0312,2111,9412,0812,08297.076
01 feb 202411,5012,0311,4511,7111,71481.029
31 gen 202411,7711,9511,6011,7711,77574.602
30 gen 202411,6311,7011,4711,6711,67395.353
29 gen 202411,5811,6511,3611,5511,552.831.892
26 gen 202411,5511,7711,2911,7111,711.758.774
25 gen 202411,4911,5611,1911,3411,34645.230
24 gen 202412,1512,3110,9511,2311,232.115.203
23 gen 202411,5012,1511,5511,9811,981.414.123
22 gen 202411,3211,4911,1111,3711,37691.589
19 gen 202411,3411,4710,8411,0511,051.490.336
18 gen 202411,4011,4911,2211,3711,37443.063
17 gen 202411,2911,5111,0711,2411,241.097.320
16 gen 202411,7511,9111,2311,3811,38997.405
15 gen 202411,9812,0811,5311,8911,89644.666
12 gen 202411,8411,9511,6611,8011,80537.154
11 gen 202411,8712,0211,7311,8711,87763.628
10 gen 202412,0012,1911,6711,7911,79533.578
09 gen 202411,4411,9711,2211,7711,771.297.980
08 gen 202411,4511,3511,0411,2811,28426.593
05 gen 202411,4011,2910,9411,0311,03293.390
04 gen 202411,2011,3610,9011,2911,29682.422
03 gen 202412,0112,2410,6611,8111,812.621.601
02 gen 202412,4612,5112,0612,1712,17545.515
29 dic 202312,1712,2712,0612,1912,19292.040
28 dic 202312,2812,3012,0512,2312,23193.608
27 dic 202312,1712,3411,9312,2012,20166.107
22 dic 202312,1512,2911,9812,0112,01466.755
21 dic 202312,1512,3112,0712,2212,22497.195
20 dic 202312,1012,4712,0212,1912,19867.684
19 dic 202311,9512,3211,8812,2312,232.480.160
18 dic 202312,2812,3311,9512,0612,06702.243
15 dic 202311,7412,0811,7111,9711,972.378.702
14 dic 202310,6211,6510,6311,3111,313.568.633
13 dic 202311,0711,1910,6810,7410,74814.879
12 dic 202311,4811,4511,0711,3111,31734.272
11 dic 202311,7211,7711,3411,6011,60673.420
08 dic 202311,6511,8211,3411,7411,74722.742
07 dic 202311,7511,6911,3511,5011,50206.463
06 dic 202311,2111,8111,0211,6011,601.459.403
05 dic 202311,3511,4911,0611,1711,171.167.004
04 dic 202311,8611,9311,3911,5011,50510.928
01 dic 202311,4011,8111,3011,6411,64994.650
30 nov 202311,3511,4711,0811,2911,291.134.810
29 nov 202311,9211,8611,4911,6711,671.568.812
28 nov 202312,2812,3411,8611,9411,94621.013
27 nov 202312,4012,4512,2012,2412,24305.734
24 nov 202312,3812,4112,1512,2712,27374.198
23 nov 202312,7112,5412,2712,3212,32251.810
*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...