Italia markets closed

ENCE Energía y Celulosa, S.A. (0K96.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,1400-0,1260 (-3,86%)
Alla chiusura: 05:54PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20243,41703,44803,39403,40983,409839.517
25 apr 20243,45003,47803,38403,40153,401560.313
24 apr 20243,38603,47203,31803,46403,4640536.544
23 apr 20243,34903,51403,36603,45833,4583194.693
22 apr 20243,11703,22403,11803,19723,1972367.790
19 apr 20243,02903,07802,98203,07803,078049.335
18 apr 20243,07003,08403,04003,04733,047342.130
17 apr 20243,08103,10803,07563,08623,086238.471
16 apr 20243,07003,11603,04203,08603,086090.488
15 apr 20243,09903,12803,07203,08603,086058.921
12 apr 20243,11303,17803,13563,14193,141925.171
11 apr 20243,13003,18203,13003,14283,142875.602
10 apr 20243,29003,27803,06003,17203,1720148.141
09 apr 20243,24103,30603,25203,27243,272446.294
08 apr 20243,24903,31603,26003,27803,278072.828
05 apr 20243,32103,33803,26003,28893,288970.462
04 apr 20243,30003,34603,29603,34603,346034.834
03 apr 20243,28003,29963,26403,29963,299618.751
02 apr 20243,22003,26803,21403,26333,2633138.960
28 mar 20243,22003,22673,08603,20403,204071.862
27 mar 20243,18703,21623,16403,20313,2031123.215
26 mar 20243,15003,19203,10403,15693,156927.938
25 mar 20243,09703,14163,07203,11093,1109568.274
22 mar 20243,04803,18003,03403,13223,132237.831
21 mar 20242,96803,06002,94203,03093,030942.378
20 mar 20242,86902,97002,86602,93972,939727.906
19 mar 20242,85502,84802,81402,84232,84238.365
18 mar 20242,85902,86802,82002,82592,825914.092
15 mar 20242,84902,85002,80802,81962,819617.983
14 mar 20242,86902,88002,81802,84532,845340.606
13 mar 20242,84902,93402,84202,86322,86328.831
12 mar 20242,86902,89002,85202,86042,860433.359
11 mar 20242,92102,92402,86202,88812,888114.043
08 mar 20242,84302,92002,86602,90602,906032.862
07 mar 20242,83002,87042,74802,87002,870049.524
06 mar 20242,80002,83802,77802,79012,7901213.576
05 mar 20242,84902,83602,78002,80632,8063221.626
04 mar 20242,92102,90002,81002,84602,8460107.965
01 mar 20242,87502,91202,82802,86432,864345.230
29 feb 20242,96003,05202,73803,01903,019089.058
28 feb 20242,87702,96802,80002,91352,913577.584
27 feb 20242,85102,94402,81002,84432,844369.362
26 feb 20242,75002,89802,77602,89482,894824.442
23 feb 20242,80002,80002,74802,78302,78305.886
22 feb 20242,82002,85402,78802,80152,801518.376
21 feb 20242,82002,86402,80402,81532,815314.648
20 feb 20242,88002,83802,80002,81832,818310.614
19 feb 20242,84102,85402,81402,82442,824410.123
16 feb 20242,80002,86402,80802,81922,819221.869
15 feb 20242,82402,82202,78402,80842,808414.072
14 feb 20242,85902,90202,77802,78962,789630.658
13 feb 20242,92102,95602,82962,83602,83603.174
12 feb 20242,92902,94202,82602,88242,88245.211
09 feb 20242,88602,95002,85002,87832,878310.100
08 feb 20242,90002,94202,88632,88632,886310.039
07 feb 20242,90202,93602,90202,91762,917639.273
06 feb 20242,87702,96602,88402,90902,909074.479
05 feb 20242,85702,96602,82002,84602,846076.727
02 feb 20242,91403,00002,86602,88032,880339.500
01 feb 20242,91202,96602,91002,93022,930223.250
31 gen 20242,92103,00002,91402,92802,928046.504
30 gen 20242,88002,96802,88802,89662,896674.094
29 gen 20242,91003,00802,87002,87932,879355.672
26 gen 20242,97003,01402,89802,90152,901552.918
25 gen 20242,94902,97002,92202,96402,964067.026
24 gen 20242,90602,95252,89202,94602,9460624.183
23 gen 20242,82202,90802,82002,89182,891827.353
22 gen 20242,72002,82202,72402,73712,73716.290
19 gen 20242,78902,77002,72392,72402,724034.570
18 gen 20242,68102,74002,68202,73392,733951.198
17 gen 20242,70902,71042,68402,71002,710021.830
16 gen 20242,77902,77602,72802,75602,756030.817
15 gen 20242,77902,78202,75202,77202,772010.980
12 gen 20242,78702,78002,74402,76002,760048.682
11 gen 20242,76102,80002,73962,74002,74009.694
10 gen 20242,80202,77002,70002,74402,744018.899
09 gen 20242,81402,83402,76002,76362,76364.688
08 gen 20242,80002,82002,77402,79202,792020.627
05 gen 20242,84902,85202,79402,81002,810031.342
04 gen 20242,80002,84402,80402,84402,844026.185
03 gen 20242,86502,90402,79602,79802,798054.432
02 gen 20242,85702,89402,72002,86602,866030.416
29 dic 20232,88002,98402,82202,86212,862112.454
28 dic 20232,85902,95002,89402,90762,907614.502
27 dic 20232,84902,94002,87002,92362,923632.676
22 dic 20232,93703,00002,88962,92052,920532.292
21 dic 20232,91002,94002,91202,92742,9274194.430
20 dic 20232,92902,94002,89602,93392,933926.938
19 dic 20232,83002,94002,83402,90252,902527.744
18 dic 20232,88002,90602,83602,86642,86647.143
15 dic 20232,87302,90602,88002,88762,887635.757
14 dic 20232,87502,94802,89002,91222,91228.363
13 dic 20232,88402,93802,87802,88362,88363.754
12 dic 20232,93902,99002,89762,91062,910640.449
11 dic 20232,94902,99002,90802,96442,964450.186
08 dic 20232,94903,00602,93202,97852,978567.959
07 dic 20232,96002,95802,91202,94132,941331.628
06 dic 20232,93703,01002,91002,94552,945532.588
05 dic 20232,92502,93402,87602,90292,902930.902
04 dic 20233,00102,99802,92002,95812,95817.701
*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...