Italia markets open in 8 hours

Rexel S.A. (0KBZ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,02-0,05 (-0,29%)
Alla chiusura: 08:30AM BST
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202425,6125,6925,1825,3625,3635.699
22 lug 202425,3025,8125,4125,6825,68355.858
19 lug 202425,2425,4025,0425,2825,2816.297
18 lug 202425,3025,8424,9825,5925,5930.242
17 lug 202425,8325,9425,3225,9225,92103.246
16 lug 202425,4925,9325,1625,3225,3229.202
15 lug 202425,8125,5825,4125,4725,4712.685
12 lug 202424,8325,8524,8124,9724,9734.445
11 lug 202424,0024,8324,0124,2024,2035.740
10 lug 202423,9024,2923,9524,2124,2132.170
09 lug 202424,7324,6923,9324,3924,39128.508
08 lug 202424,6925,1924,4524,7324,7318.879
05 lug 202425,0225,2024,6725,0225,0217.709
04 lug 202424,6025,1024,6325,0425,04234.879
03 lug 202424,6024,6824,3324,4824,4871.625
02 lug 202424,0724,5324,1124,2524,2525.091
01 lug 202425,0025,2224,4025,0725,0729.555
28 giu 202424,6024,3623,9724,1024,1026.032
27 giu 202424,5024,6024,2724,3824,3853.994
26 giu 202424,5024,9524,1424,4024,40138.666
25 giu 202424,6924,6424,4424,5724,5761.922
24 giu 202424,2724,8224,0224,7824,7844.994
21 giu 202424,9024,8324,1724,3624,3684.144
20 giu 202424,7424,9924,6824,8924,8930.528
19 giu 202424,7524,9624,6724,8224,8220.545
18 giu 202424,9625,2424,6824,7424,7416.494
17 giu 202424,6925,0624,3124,6024,60133.549
14 giu 202426,0625,7124,5424,8924,89100.097
13 giu 202427,4127,4225,9426,5026,5054.248
12 giu 202426,4627,7426,5926,7726,7781.673
11 giu 202426,7627,2526,3026,7326,73405.503
10 giu 202426,6426,7026,1026,6026,6037.491
07 giu 202426,8127,4326,1527,0427,04363.041
06 giu 202427,2727,5226,9927,2227,2224.099
05 giu 202427,2027,4527,0027,3527,359.669
04 giu 202427,7727,7727,1027,4027,40236.452
03 giu 202428,4528,6527,7128,1328,13218.032
31 mag 202428,2428,2727,7528,0928,091.545.032
30 mag 202427,8128,1927,9128,0528,0551.905
29 mag 202428,2028,5227,7327,8427,8438.997
28 mag 202428,6528,7428,2528,5628,56242.304
24 mag 202428,3328,6428,1228,6228,6251.520
23 mag 202428,0028,5528,0828,3428,3411.740
22 mag 202428,1028,4528,0228,1828,1821.193
21 mag 202428,1028,3427,7827,8127,81784.734
20 mag 202427,3628,1327,1827,9227,92457.052
17 mag 202427,6827,6026,9327,1227,12108.104
16 mag 202427,6028,0527,2627,8527,851.222.413
15 mag 202427,0127,5526,9927,1127,11124.959
15 mag 20241.2 Dividendo
14 mag 202427,9228,3627,7428,0726,87210.531
13 mag 202427,8128,1527,9128,0226,8239.035
10 mag 202427,5628,1627,5627,5626,38548.674
09 mag 202427,2327,5527,1427,3726,2081.884
08 mag 202426,8427,7226,9027,2626,09221.323
07 mag 202426,5226,8426,0326,2825,16429.239
03 mag 202425,2426,2425,4026,1925,0875.845
02 mag 202424,4325,3324,8725,2224,14119.921
01 mag 2024------
30 apr 202425,4125,6624,3924,7223,66134.410
29 apr 202425,1825,9825,3325,8324,7291.819
26 apr 202424,2025,3324,2124,9223,86416.058
25 apr 202424,5024,6823,9324,2123,18553.825
24 apr 202424,4024,9124,4424,7323,67444.222
23 apr 202424,2424,7124,0824,4623,42592.760
22 apr 202424,1024,4223,8924,2223,191.037.990
19 apr 202423,9424,1123,7424,0022,98313.443
18 apr 202423,8324,1923,6524,1523,111.021.245
17 apr 202423,8224,2523,6323,6322,62329.331
16 apr 202423,8123,8223,5223,8222,80254.448
15 apr 202424,0024,5523,9624,0823,05298.255
12 apr 202424,4024,5023,8524,2123,17481.381
11 apr 202425,1325,3024,0424,1923,16495.537
10 apr 202424,8425,2824,6325,1424,071.006.640
09 apr 202424,5024,9224,4324,7223,67508.043
08 apr 202423,9024,7023,9724,5923,541.681.301
05 apr 202424,0024,2123,7624,1223,09331.311
04 apr 202424,5124,5424,1924,4023,36348.194
03 apr 202424,6024,6324,1124,3023,26397.797
02 apr 202425,0025,2124,6624,7423,69256.880
28 mar 202425,0025,3024,9725,0223,96343.177
27 mar 202425,0225,2124,8924,9823,91326.225
26 mar 202424,9025,0924,7224,9623,89174.242
25 mar 202425,3025,3224,9424,9623,90216.272
22 mar 202425,3025,4925,1125,2824,20337.458
21 mar 202424,8025,3824,8125,3024,22275.180
20 mar 202424,0024,8224,0024,4423,40449.072
19 mar 202424,3224,4723,8824,0423,01637.152
18 mar 202424,7324,9524,3824,6423,59641.335
15 mar 202424,7325,1224,5524,8923,83131.063
14 mar 202424,4224,8024,2224,5723,52516.265
13 mar 202424,2024,5123,8424,3723,32322.962
12 mar 202423,6424,2823,6724,2723,23261.147
11 mar 202423,5023,5923,2023,4422,44600.415
08 mar 202423,6023,8023,4423,6622,651.071.115
07 mar 202423,5023,7923,1523,6222,61801.987
06 mar 202423,2023,4322,9923,2322,23994.718
05 mar 202423,5023,8623,1123,2922,291.103.342
04 mar 202423,6523,7623,2723,5122,511.394.160
01 mar 202423,8124,0223,2923,5022,502.076.008
*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...