Italia markets closed

Elecnor, S.A. (0K97.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,50+0,10 (+0,49%)
Alla chiusura: 04:29PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202420,2520,5520,2520,5020,502.730
25 lug 202420,1020,4020,1020,4020,40240
24 lug 202420,8520,8520,3020,3020,30204
23 lug 202420,8020,8520,8020,8520,85163
22 lug 202420,5020,9020,5020,8520,85892
19 lug 202420,2020,7020,2020,6520,65833
18 lug 202420,0520,6520,0520,5020,501.079
17 lug 202420,2520,2519,8420,1020,10529
16 lug 202420,0020,1520,0020,1520,15562
15 lug 202419,9220,0519,8420,0520,05323
12 lug 202419,6020,0019,4219,9819,98498
11 lug 202419,9019,9019,3819,4419,44511
10 lug 202419,4019,4419,4019,4219,4273
09 lug 202419,8019,8019,5019,5019,50218
08 lug 202419,9819,9819,5219,8019,80558
05 lug 202419,6019,6619,4619,4619,46955
04 lug 202419,6219,6219,5819,6019,60300
03 lug 202419,5619,6019,5419,5619,56610
02 lug 202419,3619,4819,3619,4819,48158
01 lug 202419,9019,9019,6419,6619,66178
28 giu 202419,9819,9819,8819,8819,88753
27 giu 202420,3020,3019,9419,9619,96836
26 giu 202420,1520,1519,9419,9819,981.736
25 giu 202419,8420,0019,8419,9419,941.545
24 giu 202420,1520,2020,1520,1820,18765
21 giu 202420,3420,3420,3420,3420,342.188
20 giu 202420,3020,5020,3020,5020,503.839
19 giu 202420,5520,5520,3020,4020,401.238
18 giu 202420,2520,4520,2520,4020,401.935
17 giu 202419,8620,2019,8420,1520,153.066
14 giu 202419,8219,8219,7019,7019,701.579
13 giu 202420,3520,3519,8819,8819,8830
12 giu 202420,3520,3520,3020,3020,30306
11 giu 202419,9620,1519,9620,1520,15339
10 giu 202420,0020,0020,0020,0020,00-
07 giu 202420,1020,1020,1020,1020,10-
06 giu 202419,9420,2019,9420,2020,2046
05 giu 202420,2020,2019,9620,0020,00499
04 giu 202420,2520,2519,9819,9819,9859
03 giu 202420,8520,8520,2520,3020,3017
03 giu 20240.322179 Dividendo
31 mag 202420,8020,8020,8020,8020,48-
31 mag 20240.313668 Dividendo
30 mag 202420,7520,8020,6520,8020,17472
29 mag 202420,7520,7520,7520,7520,12-
28 mag 202421,1021,1020,8020,8020,171
24 mag 202420,9021,1020,8521,1020,461.327
23 mag 202420,5520,9520,5520,9020,27899
22 mag 202420,9020,9020,8020,8020,17-
21 mag 202420,8520,9020,8520,9020,2720
20 mag 202420,9520,9520,8520,8520,221
17 mag 202421,0521,0520,7520,9520,314
16 mag 202421,3021,3021,2021,2020,5620
15 mag 202420,9021,3020,8521,2020,56332
14 mag 202420,8520,9020,7020,9020,27264
13 mag 202420,8520,9020,7020,9020,27274
10 mag 202420,7020,7520,5020,7520,12473
09 mag 202420,5520,5520,5520,5519,93197
08 mag 202420,6520,6520,5520,6019,98137
07 mag 202420,5020,6020,3520,6019,98172
03 mag 202420,4020,4020,3520,3519,731
02 mag 202420,4520,4520,1520,3019,681.064
01 mag 2024------
30 apr 202420,6520,6520,6020,6019,9855
29 apr 202420,9020,9020,8020,8520,221.257
26 apr 202420,5520,8520,4520,8420,21600
25 apr 202420,9020,9019,9220,1119,504.262
24 apr 202420,7020,8020,6020,8020,17315
23 apr 202420,5520,6020,4020,5519,921.217
22 apr 202419,6820,3519,6820,0519,441.121
19 apr 202419,5219,7019,5219,7019,1012
18 apr 202419,4419,5419,4419,5418,95337
17 apr 202419,4219,7019,4219,4618,87729
16 apr 202419,3619,3619,3419,3418,76205
15 apr 202419,5819,5819,3019,3718,783.156
12 apr 202419,7419,7419,5819,5818,98392
11 apr 202419,4819,5219,4819,5218,93179
10 apr 202419,2619,4619,2619,4618,87329
09 apr 202419,2619,2619,2019,2018,61882
08 apr 202419,2619,3619,2619,3018,711.673
05 apr 202419,2419,2419,2419,2418,6532
04 apr 202419,4619,5619,4619,5618,97127
03 apr 202419,3019,6019,3019,6019,011.332
02 apr 202419,2619,3019,2019,3018,723.848
28 mar 202419,4019,4019,1519,2118,63405
27 mar 202419,3019,3019,2019,2518,66448
26 mar 202419,3019,3019,3019,3018,72264
25 mar 202419,1519,4019,1019,1018,52326
22 mar 202419,3519,3519,1519,2018,621.245
21 mar 202419,2019,4019,0019,3018,712.762
20 mar 202419,2519,2519,1019,2518,672.094
19 mar 202419,5019,5019,1519,1518,57187
18 mar 202419,5019,5019,2519,2518,66887
15 mar 202419,6019,6019,5019,5018,91638
14 mar 202418,8519,0518,8519,0018,421.337
13 mar 202418,8018,8018,8018,8018,231.021
12 mar 202418,5518,6018,4518,6018,041.253
11 mar 202418,6018,8518,5018,5017,94618
08 mar 202418,7018,8018,6018,7518,18464
07 mar 202418,2018,8018,2018,2517,6920.540
*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...