Italia markets closed

Porsche Automobil Holding SE (0JHU.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
69,39-0,55 (-0,79%)
Alla chiusura: 06:20PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202449,2849,7648,7649,5249,5286.292
25 apr 202449,3149,6448,6248,9448,9468.675
24 apr 202449,5649,6849,0649,4249,421.038.607
23 apr 202449,5049,8448,8549,4349,43164.338
22 apr 202449,1949,5048,1249,2349,231.354.016
19 apr 202448,8549,6848,2448,9748,9746.321
18 apr 202449,2449,5248,7349,3949,391.492.439
17 apr 202449,3849,8648,9449,3149,31549.606
16 apr 202449,5850,8849,0849,2449,24300.189
15 apr 202450,7251,4850,3051,0551,05848.721
12 apr 202451,5851,9450,3451,2151,21305.007
11 apr 202451,4751,8650,7451,1251,121.450.764
10 apr 202451,7152,2651,0651,5451,54122.413
09 apr 202451,4451,8051,1651,4551,45213.162
08 apr 202451,0351,6650,8251,4051,40570.178
05 apr 202451,1551,8050,1450,6350,6387.752
04 apr 202450,7651,6050,7051,1951,19134.832
03 apr 202449,0650,7248,9150,1150,11240.211
02 apr 202448,7449,1248,4848,8548,85165.620
28 mar 202449,1349,4448,7449,0849,08248.534
27 mar 202449,1449,5248,6548,9848,98199.509
26 mar 202449,1049,4748,3849,1449,14173.213
25 mar 202449,0649,5348,2948,7848,78116.572
22 mar 202448,5150,3648,2549,2249,22284.211
21 mar 202448,8249,3647,9448,7548,75235.459
20 mar 202448,4048,7948,0348,5348,53255.364
19 mar 202448,3848,7348,0448,3548,35179.343
18 mar 202447,5248,4647,4648,0448,04773.522
15 mar 202447,1047,9146,6847,3747,3731.799
14 mar 202447,6048,1346,9047,4947,49114.138
13 mar 202448,8349,1547,2647,5347,531.268.594
12 mar 202446,7249,0546,2048,4148,4191.198
11 mar 202446,4246,8446,1446,6946,69307.016
08 mar 202447,0047,3446,3046,8046,8017.751
07 mar 202447,4747,9346,5046,9846,9887.023
06 mar 202448,2448,4747,5048,1848,18537.503
05 mar 202448,4248,4147,5647,9347,9388.962
04 mar 202449,1549,0948,2248,5148,5160.715
01 mar 202449,8250,7247,9648,7148,71256.032
29 feb 202449,6750,0449,1649,3849,38372.352
28 feb 202449,6749,9349,0849,4749,47144.107
27 feb 202448,8550,1448,6049,5049,501.627.441
26 feb 202448,7449,1348,3848,8348,8374.140
23 feb 202448,2449,3848,1748,8448,84178.766
22 feb 202446,3548,2645,3247,4847,48259.034
21 feb 202445,2245,9744,8645,5745,57120.725
20 feb 202445,8146,3444,8745,1745,17293.012
19 feb 202447,4647,7745,7946,2346,23220.237
16 feb 202447,1348,0247,0147,8547,85129.431
15 feb 202446,2246,9945,7046,7646,76155.155
14 feb 202446,0446,1545,5545,8545,85241.202
13 feb 202446,4247,0345,9646,2546,25155.105
12 feb 202446,1946,8245,7146,4346,43178.760
09 feb 202446,2246,5345,6345,9945,9992.921
08 feb 202445,7646,1845,4045,9245,9279.873
07 feb 202445,7346,5245,4346,1246,1252.504
06 feb 202446,5346,7345,4045,9645,96196.803
05 feb 202447,0147,0846,0146,3446,34347.257
02 feb 202446,6047,8345,8147,3047,3055.147
01 feb 202446,2446,7845,8746,0946,09842.944
31 gen 202445,8146,8545,5046,4946,4989.736
30 gen 202445,8546,1545,2345,6745,67135.521
29 gen 202445,7346,0844,6445,5345,53900.946
26 gen 202445,1546,1244,8246,0746,07113.478
25 gen 202445,5145,8944,9845,1345,1397.920
24 gen 202445,6346,0144,7545,4845,48221.470
23 gen 202443,9245,4343,4844,3244,32553.674
22 gen 202443,8044,1943,1743,6843,68487.925
19 gen 202444,4244,6943,2843,7743,77171.283
18 gen 202444,0644,5543,8044,3644,36430.008
17 gen 202443,6744,7343,3344,0644,06339.858
16 gen 202445,0445,0344,0044,1444,14873.175
15 gen 202445,0145,3844,6245,0345,03178.071
12 gen 202446,2646,5444,8545,2445,24132.313
11 gen 202446,8547,0746,0546,6846,68111.916
10 gen 202446,5347,0346,2346,4346,43133.819
09 gen 202446,7346,8646,0346,5046,50504.366
08 gen 202445,9746,5945,7346,3446,34180.320
05 gen 202445,9246,3045,4345,7745,77546.372
04 gen 202446,0746,4045,7246,1446,1472.617
03 gen 202446,7147,1145,6846,1246,12144.886
02 gen 202446,5347,2845,8246,5946,59131.647
29 dic 202346,4447,5046,0046,3646,3686.333
28 dic 202346,6946,9346,2546,4546,45119.140
27 dic 202346,7947,0046,4746,7146,7119.745
22 dic 202346,5847,0946,3346,7546,7579.341
21 dic 202346,6947,6045,9546,5946,59160.166
20 dic 202347,6348,0847,1647,3547,35215.414
19 dic 202348,0348,5347,5448,1348,13611.914
18 dic 202347,6748,6447,3648,2448,24672.463
15 dic 202348,8249,4648,2348,2748,27348.313
14 dic 202347,3548,9046,2148,3748,37342.942
13 dic 202346,7247,1646,3546,6546,65317.751
12 dic 202347,4747,6946,8347,1047,10161.558
11 dic 202347,2147,6746,7047,1147,11609.184
08 dic 202346,8347,2646,6047,1547,15399.474
07 dic 202347,0147,5946,3846,8946,89731.242
06 dic 202346,2647,8445,6047,3147,31315.273
05 dic 202345,1945,9645,0945,7645,76480.585
04 dic 202345,1745,8244,7445,3345,33130.688
*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...