Italia markets closed

Bénéteau S.A. (0K8N.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,50+0,03 (+0,31%)
Alla chiusura: 06:17PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202412,4912,5412,3812,4212,421.600
02 mag 202412,2012,5412,2612,4612,462.262
01 mag 2024------
30 apr 202412,4112,2612,1612,2212,223.503
29 apr 202412,1012,3212,2012,2512,252.545
26 apr 202412,3212,4012,2012,2412,2420.389
25 apr 202412,6112,5212,3012,3212,3223.731
24 apr 202412,4912,7412,6012,6512,6514.679
23 apr 202412,4512,7212,3412,5012,5018.743
22 apr 202412,3812,4812,2812,4012,409.802
19 apr 202412,5912,7612,3612,3612,368.452
18 apr 202412,8012,8012,6612,6812,6821.380
17 apr 202412,9812,9812,7612,8712,8717.341
16 apr 202413,1013,1412,8613,1413,1457.979
15 apr 202413,2513,4413,2013,3213,3222.913
12 apr 202413,4713,5413,3813,4513,4527.130
11 apr 202413,2513,5413,1813,4613,4628.126
10 apr 202413,4113,6613,3213,4213,4220.860
09 apr 202413,7013,6613,4813,5013,5013.166
08 apr 202413,5113,7213,4213,6213,6231.210
05 apr 202413,3713,6013,2813,5313,5318.738
04 apr 202413,3713,5813,3813,5013,5031.534
03 apr 202413,3913,5213,2013,2013,2051.777
02 apr 202413,6813,7813,3013,3513,3521.502
28 mar 202413,8013,8613,6613,7013,7017.787
27 mar 202413,4713,7413,2613,6413,6425.592
26 mar 202413,3113,4813,3213,4213,4219.657
25 mar 202413,6013,5013,3413,4413,4424.989
22 mar 202413,3913,7413,4013,5813,5832.362
21 mar 202413,8013,9213,3013,4313,4323.254
20 mar 202413,0613,8412,9413,6213,6296.011
19 mar 202412,5512,7412,4212,6312,6362.661
18 mar 202412,5112,6012,4412,4812,4815.162
15 mar 202412,4912,6812,4212,5812,585.899
14 mar 202412,4112,5612,3812,5112,5115.886
13 mar 202412,4312,5012,3212,3512,357.634
12 mar 202412,3012,4812,3012,3512,353.408
11 mar 202412,2412,4012,2312,3212,3224.312
08 mar 202412,3012,3812,2412,2912,29264.950
07 mar 202412,2412,3412,0012,3012,3019.649
06 mar 202412,2812,4212,1412,1512,1528.698
05 mar 202412,0012,3412,0812,0812,0834.369
04 mar 202412,3012,3412,0412,0412,0422.947
01 mar 202412,4112,4212,3212,3612,3650.856
29 feb 202412,3012,4012,2212,3012,3037.077
28 feb 202412,5512,5012,0812,3212,3235.397
27 feb 202412,2412,5012,1812,4512,4530.457
26 feb 202412,2012,4212,2812,3112,3126.530
23 feb 202412,3812,5112,2812,4312,4367.054
22 feb 202412,3012,4612,2412,4212,4232.568
21 feb 202412,0012,2611,9012,1812,1823.122
20 feb 202411,9712,1011,7012,0412,0426.728
19 feb 202411,8912,0411,5411,8811,8841.745
16 feb 202412,3012,3411,9612,1212,1219.916
15 feb 202412,3012,4212,2012,2512,2526.078
14 feb 202412,4112,4012,0212,1612,1644.729
13 feb 202412,2012,3211,8212,2512,2577.038
12 feb 202411,3011,5611,1211,4811,4819.246
09 feb 202411,2211,2611,1211,2011,2027.893
08 feb 202410,7211,2010,7811,0211,0225.250
07 feb 202411,2011,1610,7210,7210,724.474
06 feb 202410,9911,1210,9311,0111,0125.535
05 feb 202411,2011,2811,0011,0811,0820.846
02 feb 202411,2211,3011,1211,1811,182.476
01 feb 202411,2811,2811,0611,1811,188.175
31 gen 202410,9911,1610,9211,1411,1431.013
30 gen 202411,0111,1410,9210,9910,9911.668
29 gen 202411,1311,3010,9611,0311,0318.593
26 gen 202411,0711,3211,0611,2411,2425.221
25 gen 202410,8511,0410,8010,8510,8513.734
24 gen 202411,0911,0210,8411,0011,0013.650
23 gen 202411,1510,9610,5410,9510,9569.994
22 gen 202411,2811,2611,0211,1211,1223.213
19 gen 202411,4011,4011,1011,2411,2433.401
18 gen 202411,2011,2811,0811,2011,2014.353
17 gen 202411,2211,4211,0011,0711,0728.214
16 gen 202411,4211,6611,3411,3911,3913.193
15 gen 202411,5011,5411,3611,3811,3823.725
12 gen 202411,4011,5811,2411,5311,5320.435
11 gen 202411,7111,8011,4411,5911,5929.884
10 gen 202411,7711,8211,6011,6811,6817.844
09 gen 202411,8311,9611,6811,7411,7416.406
08 gen 202411,7911,7011,5011,5211,5225.889
05 gen 202411,7111,7811,4811,6211,6216.850
04 gen 202411,7911,8211,6811,7411,7426.769
03 gen 202412,1412,2211,6011,7911,7952.000
02 gen 202412,5712,6012,1412,3412,3441.468
29 dic 202312,4112,5412,3012,4912,4925.927
28 dic 202312,1012,4612,2212,3012,3027.512
27 dic 202312,3612,3812,2012,3012,307.667
22 dic 202312,4112,5412,2812,3012,3050.468
21 dic 202311,8912,3411,8012,3412,3462.748
20 dic 202311,7911,9811,7811,9411,9467.178
19 dic 202311,6111,8011,6411,7611,7647.053
18 dic 202311,3411,6011,3911,4411,4437.986
15 dic 202311,2211,6211,2411,5011,5064.196
14 dic 202310,7011,2410,6611,1011,1076.378
13 dic 202310,6810,7610,5210,5210,529.924
12 dic 202311,0111,1010,7010,8510,8548.221
11 dic 202310,9511,1410,8611,0411,0450.881
*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...