Italia markets closed

Icade (0K4O.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,20-0,84 (-1,82%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202424,6125,3024,6225,1025,1024.861
25 apr 202424,7724,8624,2624,6124,6119.264
24 apr 202425,4125,3124,6625,3125,3116.220
23 apr 202425,0125,3024,8425,1825,1815.230
22 apr 202425,2225,6024,6624,9624,9626.960
19 apr 202423,7224,3823,9024,1124,1116.835
18 apr 202424,2124,3624,0024,1424,14189.005
17 apr 202423,2824,0423,2823,8423,8432.779
16 apr 202423,8924,1823,3623,5523,5547.364
15 apr 202424,2324,1823,2023,4823,4833.477
12 apr 202424,6124,7624,2424,2424,2424.187
11 apr 202424,3124,7024,1224,4024,4019.776
10 apr 202425,0125,9624,2024,3424,3468.224
09 apr 202424,9625,1424,5425,0425,0425.162
08 apr 202424,4024,9224,3624,7724,7738.173
05 apr 202424,5224,9424,0024,5424,5434.301
04 apr 202424,4025,0424,3624,8324,8342.001
03 apr 202424,5024,3824,1024,3224,3238.582
02 apr 202425,0925,0824,2824,4224,4233.410
28 mar 202425,2025,2024,7225,0325,0331.833
27 mar 202424,6125,0824,4224,8924,8931.912
26 mar 202424,9024,9423,6424,5924,5917.391
25 mar 202424,9024,9024,1624,8824,8838.962
22 mar 202425,3025,5624,8025,1925,1922.070
21 mar 202425,2025,7025,2225,3625,3652.476
20 mar 202424,9625,2824,6625,1425,1445.865
19 mar 202424,5224,9224,3424,7024,7033.542
18 mar 202424,9225,1624,5824,7324,7341.400
15 mar 202425,3225,6224,9024,9924,99542.490
14 mar 202425,2425,5624,9425,1925,1955.294
13 mar 202425,7025,9625,2825,4925,4936.056
12 mar 202426,2926,4025,6026,0626,0660.043
11 mar 202426,4826,7226,1226,1826,1814.091
08 mar 202425,9126,4025,5426,1726,1717.707
07 mar 202425,3625,9825,1025,7025,7030.089
06 mar 202425,1325,7025,2025,3725,3736.049
05 mar 202425,0125,2424,5424,9624,9623.824
04 mar 202425,4925,5624,5424,9524,95140.787
04 mar 20242.42 Dividendo
01 mar 202428,0028,1827,4827,9225,50325.864
29 feb 202427,9328,0627,4427,7325,3324.060
28 feb 202428,9429,2026,9227,6125,22364.594
27 feb 202429,0129,2828,7028,9026,3953.297
26 feb 202428,6929,0428,6828,8926,39328.657
23 feb 202429,3229,1628,6028,8626,3637.232
22 feb 202429,0329,6028,7229,3226,78262.088
21 feb 202429,3429,2628,6228,9626,4570.621
20 feb 202430,0430,6628,4329,2626,73231.780
19 feb 202431,4331,9630,1230,6127,9650.676
16 feb 202431,0131,2630,6630,7928,139.332
15 feb 202430,4631,3230,1030,7828,1218.558
14 feb 202430,2130,3829,9030,1027,498.800
13 feb 202430,5830,8630,1230,5127,8711.791
12 feb 202430,4630,8230,4630,7428,0816.563
09 feb 202430,6931,0230,1530,2627,64145.582
08 feb 202430,4630,8630,6030,7928,126.262
07 feb 202430,6331,1830,4230,4627,8213.043
06 feb 202430,2930,8230,1230,5927,9465.705
05 feb 202430,6130,9830,2230,8528,1710.570
02 feb 202430,9231,3830,6031,3828,66237.961
01 feb 202431,4931,7630,7031,1628,4617.910
31 gen 202431,9732,2031,5031,6028,8676.293
30 gen 202432,6132,8232,0032,3629,5628.790
29 gen 202433,2433,3032,3832,4929,6736.394
26 gen 202433,1533,1832,5433,0530,1911.008
25 gen 202432,9633,2632,6832,9930,137.564
24 gen 202432,5033,1032,3633,0630,2023.121
23 gen 202432,5232,8432,2232,2429,4560.052
22 gen 202432,5233,3832,4032,6929,85160.014
19 gen 202432,4833,2432,3632,6029,7723.346
18 gen 202433,2233,9232,1632,7729,9332.164
17 gen 202434,5035,8833,2033,7630,8357.982
16 gen 202434,9235,0234,2434,8931,8735.105
15 gen 202435,5735,4434,5634,9931,9617.811
12 gen 202434,5035,4634,5034,7831,7625.070
11 gen 202434,0234,7833,7834,5731,5712.132
10 gen 202434,5034,6233,8834,2831,3118.777
09 gen 202435,8535,2234,5634,5631,578.887
08 gen 202434,6935,0034,0734,6731,6720.479
05 gen 202435,1335,2034,5435,1932,1410.787
04 gen 202435,9735,3834,1235,3032,2419.841
03 gen 202435,2435,7034,6834,9231,897.331
02 gen 202435,5335,8435,2435,5932,5115.328
29 dic 202336,1036,1835,1035,9232,8015.417
28 dic 202336,0036,3435,9035,9832,8611.384
27 dic 202335,6236,0835,3235,5932,5111.997
22 dic 202335,1335,3834,9835,1232,086.501
21 dic 202335,4935,3234,9635,1532,1022.328
20 dic 202335,3835,6634,8635,5032,4216.053
19 dic 202334,9036,0635,0035,3632,2913.368
18 dic 202335,0135,0034,3634,9831,9552.060
15 dic 202335,2435,4834,5034,6631,6696.170
14 dic 202334,0035,8034,7035,0832,0436.045
13 dic 202332,7733,2232,5833,1530,283.116
12 dic 202333,0933,5632,6833,3330,4414.960
11 dic 202333,8133,9233,1033,1030,2319.160
08 dic 202334,0034,1833,6633,6630,7421.131
07 dic 202333,9134,3033,3633,9330,9915.638
06 dic 202333,6434,1433,5233,9431,0029.076
05 dic 202333,8734,1033,5833,6430,7246.393
*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...